AMADF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	61.96	63.92	61.52	63.70	63.70	0.75%	1,419
Jun 1, 2026	64.83	65.58	62.92	63.22	63.22	-1.77%	6,919
May 29, 2026	63.62	64.36	61.59	64.36	64.36	6.86%	2,460
May 28, 2026	63.26	63.26	60.23	60.23	60.23	-0.42%	4,794
May 27, 2026	61.60	62.98	60.49	60.49	60.49	2.10%	2,327
May 26, 2026	61.38	61.39	59.24	59.24	59.24	-2.36%	5,703
May 22, 2026	61.35	61.35	58.49	60.67	60.67	-0.98%	2,496
May 21, 2026	60.86	61.27	60.85	61.27	61.27	-0.16%	2,028
May 20, 2026	60.07	61.69	59.60	61.37	61.37	3.92%	4,933
May 19, 2026	61.27	61.27	59.06	59.06	59.06	-3.56%	1,763
May 18, 2026	61.30	61.30	60.20	61.24	61.24	4.64%	21,990
May 15, 2026	59.98	60.09	57.50	58.52	58.52	-2.93%	13,610
May 14, 2026	59.97	60.48	57.98	60.29	60.29	2.54%	7,286
May 13, 2026	59.55	60.96	58.79	58.79	58.79	-4.56%	1,743
May 12, 2026	61.39	61.60	59.56	61.60	61.60	0.82%	1,418
May 11, 2026	61.10	61.20	59.16	61.10	61.10	2.03%	10,998
May 8, 2026	60.26	62.05	59.88	59.88	59.88	0.12%	4,971
May 7, 2026	58.49	60.71	57.55	59.81	59.81	1.41%	7,009
May 6, 2026	58.69	59.69	57.58	58.99	58.99	2.89%	14,834
May 5, 2026	56.67	57.33	55.64	57.33	57.33	3.94%	9,041
May 4, 2026	54.78	56.71	54.78	55.16	55.16	-4.20%	15,959
May 1, 2026	56.96	58.19	56.96	57.58	57.58	0.96%	8,047
Apr 30, 2026	58.23	58.23	56.17	57.03	57.03	-1.57%	7,215
Apr 29, 2026	55.63	57.94	55.61	57.94	57.94	-0.48%	2,238
Apr 28, 2026	55.93	58.22	55.53	58.22	58.22	-1.35%	4,128
Apr 27, 2026	58.01	59.87	57.35	59.01	59.01	3.10%	11,125
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