AMADF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	58.01	59.87	58.00	59.87	-	4.60%	431
Apr 24, 2026	58.95	59.44	57.11	57.24	57.24	1.40%	6,364
Apr 23, 2026	57.05	58.81	56.45	56.45	56.45	-6.01%	11,424
Apr 22, 2026	58.28	60.37	58.18	60.06	60.06	-1.15%	2,347
Apr 21, 2026	60.91	62.51	60.69	60.76	60.76	0.59%	4,182
Apr 20, 2026	61.07	63.96	60.40	60.40	60.40	-6.65%	9,515
Apr 17, 2026	62.29	65.03	62.29	64.70	64.70	3.48%	5,316
Apr 16, 2026	60.89	62.74	60.85	62.52	62.52	3.95%	4,383
Apr 15, 2026	59.01	60.60	59.01	60.15	60.15	5.37%	13,458
Apr 14, 2026	57.69	59.39	57.03	57.08	57.08	-1.86%	5,401
Apr 13, 2026	57.12	58.16	55.46	58.16	58.16	-0.71%	25,513
Apr 10, 2026	57.17	58.68	56.35	58.58	58.58	0.44%	6,628
Apr 9, 2026	56.53	58.32	55.92	58.32	58.32	-2.36%	7,276
Apr 8, 2026	59.19	59.74	58.09	59.74	59.74	7.47%	3,533
Apr 7, 2026	57.28	57.28	55.57	55.59	55.59	-5.04%	3,882
Apr 6, 2026	57.10	58.55	55.87	58.54	58.54	2.16%	19,124
Apr 2, 2026	56.38	57.30	55.35	57.30	57.30	1.97%	10,227
Apr 1, 2026	55.48	57.61	55.48	56.19	56.19	0.97%	7,207
Mar 31, 2026	55.53	57.59	55.53	55.65	55.65	0.32%	6,779
Mar 30, 2026	56.32	57.05	55.47	55.47	55.47	-1.10%	14,245
Mar 27, 2026	56.97	56.97	55.35	56.09	56.09	0.37%	6,991
Mar 26, 2026	58.39	58.39	55.88	55.88	55.88	-1.96%	6,107
Mar 25, 2026	58.89	59.26	56.83	57.00	57.00	-1.97%	6,046
Mar 24, 2026	57.53	58.39	57.53	58.15	58.15	0.27%	28,524
Mar 23, 2026	59.05	59.05	57.30	57.99	57.99	4.07%	40,040
Mar 20, 2026	57.36	58.04	55.59	55.72	55.72	-3.89%	8,145
Mar 19, 2026	55.63	57.98	55.63	57.98	57.98	1.68%	5,445
Mar 18, 2026	58.34	58.34	57.02	57.02	57.02	-4.61%	5,543
Mar 17, 2026	60.26	60.26	57.84	59.78	59.78	-0.85%	4,168
Mar 16, 2026	59.67	60.29	57.68	60.29	60.29	0.31%	14,718
Mar 13, 2026	60.13	60.36	58.18	60.10	60.10	-0.31%	8,312
Mar 12, 2026	62.71	62.71	60.26	60.29	60.29	-1.28%	8,867
Mar 11, 2026	62.44	63.81	61.07	61.07	61.07	-3.59%	7,890
Mar 10, 2026	63.37	63.37	61.81	63.34	63.34	0.45%	7,041
Mar 9, 2026	62.38	63.06	60.68	63.06	63.06	-1.10%	17,572
Mar 6, 2026	62.72	63.77	61.15	63.76	63.76	1.54%	6,725
Mar 5, 2026	62.82	62.84	60.58	62.79	62.79	5.18%	12,131
Mar 4, 2026	59.49	61.69	59.49	59.70	59.70	-0.36%	5,454
Mar 3, 2026	58.67	59.92	56.84	59.92	59.92	0.57%	6,734
Mar 2, 2026	60.22	60.72	58.48	59.58	59.58	-5.87%	11,627
Feb 27, 2026	61.00	63.59	61.00	63.30	63.30	3.31%	5,286
Feb 26, 2026	61.28	61.28	58.97	61.27	61.27	8.61%	6,690
Feb 25, 2026	56.59	58.37	56.40	56.41	56.41	1.87%	5,375
Feb 24, 2026	55.50	56.63	55.18	55.38	55.38	-2.75%	6,776
Feb 23, 2026	57.89	57.89	55.11	56.94	56.94	-0.53%	7,446
Feb 20, 2026	57.74	58.41	56.53	57.25	57.25	0.38%	5,145
Feb 19, 2026	55.61	57.03	55.02	57.03	57.03	2.26%	8,295
Feb 18, 2026	54.72	57.00	54.69	55.77	55.77	-0.38%	8,124
Feb 17, 2026	55.78	56.01	53.99	55.98	55.98	-3.28%	10,222
Feb 13, 2026	57.90	58.85	56.84	57.88	57.88	1.93%	5,483