AMADF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	60.75	61.95	60.08	61.85	60.59	3.99%	6,652
Jun 12, 2026	58.41	59.47	58.41	59.47	58.26	2.36%	3,589
Jun 11, 2026	56.67	58.73	56.67	58.10	56.92	-4.06%	3,103
Jun 10, 2026	60.25	60.86	59.98	60.56	59.33	0.49%	2,172
Jun 9, 2026	61.72	62.28	60.26	60.26	59.03	-0.95%	1,747
Jun 8, 2026	60.99	61.91	60.84	60.84	59.60	-1.29%	21,080
Jun 5, 2026	63.52	64.19	61.63	61.63	60.38	-2.95%	7,952
Jun 4, 2026	62.83	63.76	61.84	63.50	62.21	3.66%	18,298
Jun 3, 2026	61.50	62.12	61.26	61.26	60.02	-3.82%	2,224
Jun 2, 2026	61.96	63.92	61.52	63.70	62.40	0.75%	1,419
Jun 1, 2026	64.83	65.58	62.92	63.22	61.94	-1.77%	6,919
May 29, 2026	63.62	64.36	61.59	64.36	63.06	6.86%	2,460
May 28, 2026	63.26	63.26	60.23	60.23	59.01	-0.42%	4,794
May 27, 2026	61.60	62.98	60.49	60.49	59.26	2.10%	2,327
May 26, 2026	61.38	61.39	59.24	59.24	58.04	-2.36%	5,703
May 22, 2026	61.35	61.35	58.49	60.67	59.44	-0.98%	2,496