AMADF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	66.46	67.04	65.44	65.52	65.52	6.26%	5,171
Oct 30, 2026	62.15	64.11	61.65	61.65	61.65	-3.73%	4,036
Oct 29, 2026	62.21	64.35	62.21	64.04	64.04	1.67%	2,625
Oct 28, 2026	62.48	63.61	61.44	62.99	62.99	1.42%	3,092
Oct 27, 2026	61.78	64.48	61.78	62.11	62.11	-3.14%	3,315
Oct 26, 2026	64.34	64.69	62.33	64.12	64.12	4.54%	5,224
Oct 23, 2026	62.19	64.04	61.34	61.34	61.34	-0.93%	4,046
Oct 22, 2026	63.90	63.90	61.91	61.91	61.91	-2.64%	4,648
Oct 21, 2026	61.37	63.64	61.19	63.59	63.59	3.32%	1,860
Oct 20, 2026	60.54	63.58	60.54	61.55	61.55	4.44%	4,266
Oct 19, 2026	58.99	61.23	58.93	58.93	58.93	-3.97%	3,516
Oct 16, 2026	60.88	62.20	59.48	61.37	61.37	0.80%	5,083
Oct 15, 2026	60.75	60.88	58.48	60.88	60.88	3.44%	7,327
Oct 14, 2026	59.04	59.04	57.04	58.85	58.85	3.23%	10,142
Oct 13, 2026	57.51	58.75	57.01	57.01	57.01	-3.21%	9,260
Oct 12, 2026	57.14	59.50	57.14	58.90	58.90	3.55%	14,190
Oct 9, 2026	56.91	59.13	56.80	56.88	56.88	-1.42%	3,772
Oct 8, 2026	58.21	58.21	55.86	57.70	57.70	1.30%	9,402
Oct 7, 2026	57.38	58.85	56.47	56.96	56.96	-2.31%	6,781
Oct 6, 2026	57.48	58.37	57.24	58.31	58.31	-3.57%	5,080
Oct 5, 2026	57.83	60.47	57.83	60.47	60.47	1.83%	6,892
Oct 2, 2026	57.69	60.92	57.69	59.39	59.39	2.81%	8,147
Oct 1, 2026	57.93	60.90	57.75	57.76	57.76	-0.41%	2,217
Sep 30, 2026	57.46	60.21	57.46	58.00	58.00	0.42%	2,045
Sep 29, 2026	57.55	57.76	57.55	57.76	57.76	-2.38%	1,751
Sep 28, 2026	57.73	59.16	57.73	59.16	59.16	-0.31%	1,991
Sep 25, 2026	58.98	60.96	58.95	59.35	59.35	-0.65%	2,787
Sep 24, 2026	59.56	61.56	59.56	59.74	59.74	-0.13%	1,963
Sep 23, 2026	59.92	61.55	59.63	59.81	59.81	-6.90%	2,373
Sep 22, 2026	64.24	64.24	62.49	64.24	64.24	1.30%	1,791
Sep 21, 2026	64.37	64.87	63.35	63.42	63.42	-1.21%	1,866
Sep 18, 2026	63.59	64.19	63.59	64.19	64.19	1.50%	1,751
Sep 17, 2026	64.14	64.55	62.25	63.25	63.25	-1.54%	1,512
Sep 16, 2026	62.18	64.32	61.82	64.23	64.23	6.41%	2,072
Sep 15, 2026	62.60	62.60	60.36	60.36	60.36	-6.94%	8,117
Sep 14, 2026	63.37	64.86	63.25	64.86	64.86	2.28%	4,524
Sep 11, 2026	61.80	63.44	61.27	63.41	63.41	0.56%	6,925
Sep 10, 2026	64.29	64.29	63.06	63.06	63.06	4.35%	5,770
Sep 9, 2026	63.28	63.85	60.43	60.43	60.43	-9.26%	1,286
Sep 8, 2026	66.24	66.60	65.46	66.60	66.60	1.56%	1,134
Sep 4, 2026	67.58	67.58	65.41	65.57	65.57	0.83%	2,583
Sep 3, 2026	65.22	67.40	65.04	65.04	65.04	-0.15%	2,184
Sep 2, 2026	66.15	67.06	65.14	65.14	65.14	-0.30%	2,610
Sep 1, 2026	65.15	65.33	63.11	65.33	65.33	-4.51%	1,450
Aug 31, 2026	66.75	68.42	66.75	68.41	68.41	0.70%	11,100
Aug 28, 2026	68.28	68.29	66.24	67.94	67.94	-0.69%	3,083
Aug 27, 2026	67.10	68.41	66.01	68.41	68.41	1.11%	3,790
Aug 26, 2026	65.54	67.67	65.19	67.66	67.66	-0.57%	1,863
Aug 25, 2026	67.87	68.05	67.87	68.05	68.05	-0.42%	761
Aug 24, 2026	67.44	68.36	66.01	68.34	68.34	0.87%	10,421