AMADF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.79	57.79	57.52	57.52	57.52	-2.44%	4,923
Jun 25, 2026	59.80	60.48	58.59	58.96	58.96	0.69%	8,370
Jun 24, 2026	58.27	59.80	58.27	58.55	58.55	-1.84%	3,126
Jun 23, 2026	60.34	60.67	58.15	59.65	59.65	0.34%	2,124
Jun 22, 2026	58.91	59.63	58.27	59.45	59.45	0.69%	4,709
Jun 18, 2026	59.97	60.01	58.75	59.04	59.04	-0.83%	2,996
Jun 17, 2026	59.03	60.20	59.03	59.54	59.54	-3.59%	2,334
Jun 16, 2026	60.70	61.75	60.50	61.75	61.75	-0.15%	2,563
Jun 15, 2026	60.75	61.95	60.08	61.85	61.85	3.99%	6,652
Jun 12, 2026	58.41	59.47	58.41	59.47	59.47	2.36%	3,589
Jun 11, 2026	56.67	58.73	56.67	58.10	58.10	-4.06%	3,103
Jun 10, 2026	60.25	60.86	59.98	60.56	60.56	0.49%	2,172
Jun 9, 2026	61.72	62.28	60.26	60.26	60.26	-0.95%	1,747
Jun 8, 2026	60.99	61.91	60.84	60.84	60.84	-1.29%	21,080
Jun 5, 2026	63.52	64.19	61.63	61.63	61.63	-2.95%	7,952
Jun 4, 2026	62.83	63.76	61.84	63.50	63.50	3.66%	18,298
Jun 3, 2026	61.50	62.12	61.26	61.26	61.26	-3.82%	2,224
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