AMADF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	65.54	65.54	65.54	65.54	-	-3.69%	506
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
Aug 21, 2026	67.75	67.75	65.16	67.75	67.75	2.27%	2,443
Aug 20, 2026	66.34	66.34	65.16	66.25	66.25	2.65%	3,303
Aug 19, 2026	66.95	66.95	64.53	64.53	64.53	1.18%	2,495
Aug 18, 2026	63.72	66.15	63.72	63.78	63.78	-2.35%	2,964
Aug 17, 2026	65.60	66.20	64.64	65.32	65.32	-2.68%	12,158
Aug 14, 2026	67.25	67.53	65.64	67.12	67.12	4.74%	4,863
Aug 13, 2026	64.24	66.40	63.80	64.08	64.08	-1.19%	2,708
Aug 12, 2026	64.99	65.84	64.85	64.85	64.85	-0.61%	4,797
Aug 11, 2026	65.44	67.88	65.25	65.25	65.25	-2.27%	908
Aug 10, 2026	66.50	66.87	66.40	66.77	66.77	3.12%	7,666
Aug 7, 2026	67.36	67.42	63.66	64.75	64.75	-1.53%	2,255
Aug 6, 2026	65.67	65.81	63.75	65.75	65.75	1.61%	3,268
Aug 5, 2026	64.55	67.19	64.55	64.71	64.71	-2.03%	1,552
Aug 4, 2026	62.70	66.05	62.70	66.05	66.05	4.46%	2,093
Aug 3, 2026	63.28	64.51	63.20	63.23	63.23	3.47%	5,488
Jul 31, 2026	59.93	62.29	59.93	61.11	61.11	-2.54%	6,084
Jul 30, 2026	59.27	62.70	58.98	62.70	62.70	4.56%	7,232
Jul 29, 2026	59.07	61.39	59.07	59.97	59.97	-1.30%	2,477
Jul 28, 2026	60.15	60.76	57.74	60.76	60.76	5.12%	3,256
Jul 27, 2026	58.54	59.05	57.76	57.80	57.80	6.02%	6,598
Jul 24, 2026	54.56	56.38	54.23	54.52	54.52	0.19%	4,964
Jul 23, 2026	55.00	55.69	54.31	54.42	54.42	-1.99%	5,597
Jul 22, 2026	56.25	56.60	55.41	55.52	55.52	-0.94%	5,146
Jul 21, 2026	55.37	56.67	55.37	56.05	56.05	-0.74%	5,897
Jul 20, 2026	56.45	57.68	56.15	56.46	56.46	-2.84%	4,724
Jul 17, 2026	55.95	58.14	55.70	58.11	58.11	3.34%	8,107
Jul 16, 2026	57.67	58.42	55.94	56.23	56.23	-0.21%	30,099
Jul 15, 2026	55.51	58.15	55.51	56.35	56.35	1.45%	8,761
Jul 14, 2026	56.60	57.10	55.34	55.55	55.55	-2.57%	5,387
Jul 13, 2026	57.40	58.16	56.14	57.01	57.01	-0.30%	6,197
Jul 10, 2026	59.31	59.31	57.18	57.18	57.18	2.75%	2,315
Jul 9, 2026	57.28	57.67	55.66	55.66	55.66	0.19%	7,964
Jul 8, 2026	57.34	57.34	55.55	55.55	55.55	-3.83%	2,284
Jul 7, 2026	59.01	60.21	57.76	57.76	57.76	-1.21%	2,179
Jul 6, 2026	57.62	59.29	57.60	58.47	58.47	-0.69%	3,129
Jul 2, 2026	59.03	59.35	56.75	58.87	58.87	-0.28%	2,604
Jul 1, 2026	56.76	59.04	56.50	59.04	59.04	6.21%	4,214
Jun 30, 2026	56.72	58.92	56.72	56.74	55.59	-5.34%	2,272
Jun 29, 2026	59.82	59.95	59.82	59.95	58.73	4.22%	1,750
Jun 26, 2026	57.79	57.79	57.52	57.52	56.35	-2.44%	4,923
Jun 25, 2026	59.80	60.48	58.59	58.96	57.76	0.69%	8,370
Jun 24, 2026	58.27	59.80	58.27	58.55	57.36	-1.84%	3,126
Jun 23, 2026	60.34	60.67	58.15	59.65	58.44	0.34%	2,124
Jun 22, 2026	58.91	59.63	58.27	59.45	58.24	0.69%	4,709
Jun 18, 2026	59.97	60.01	58.75	59.04	57.84	-0.83%	2,996
Jun 17, 2026	59.03	60.20	59.03	59.54	58.33	-3.59%	2,334
Jun 16, 2026	60.70	61.75	60.50	61.75	60.50	-0.15%	2,563