AMADF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	58.98	60.96	58.95	59.35	-	-0.65%	818
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
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