AMADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	55.92	57.44	55.52	57.01	57.01	-0.14%	353,229
Apr 1, 2026	57.12	57.44	56.16	57.09	57.09	0.53%	585,601
Mar 31, 2026	56.56	57.12	55.91	56.79	56.79	1.59%	323,040
Mar 30, 2026	55.75	56.52	55.42	55.90	55.90	0.43%	359,927
Mar 27, 2026	56.46	56.46	55.57	55.66	55.66	-2.91%	232,073
Mar 26, 2026	57.48	58.32	57.33	57.33	57.33	-2.25%	179,012
Mar 25, 2026	58.48	58.88	57.72	58.65	58.65	2.04%	835,224
Mar 24, 2026	57.81	58.02	57.22	57.48	57.48	-0.79%	928,535
Mar 23, 2026	58.38	58.87	57.18	57.94	57.94	1.83%	268,355
Mar 20, 2026	56.52	57.64	56.10	56.90	56.90	-0.39%	501,583
Mar 19, 2026	56.41	57.42	56.28	57.12	57.12	-0.04%	435,311
Mar 18, 2026	58.37	58.71	57.13	57.14	57.14	-3.38%	73,781
Mar 17, 2026	59.45	59.96	58.85	59.14	59.14	-0.55%	111,696
Mar 16, 2026	59.04	59.55	58.81	59.47	59.47	-0.39%	327,185
Mar 13, 2026	59.78	60.01	59.20	59.70	59.70	-1.97%	177,206
Mar 12, 2026	61.90	62.43	60.69	60.90	60.90	-2.72%	662,820
Mar 11, 2026	62.58	63.01	61.93	62.60	62.60	0.17%	80,795
Mar 10, 2026	63.55	63.67	61.73	62.49	62.49	-1.40%	207,471
Mar 9, 2026	61.97	64.04	61.41	63.38	63.38	-0.24%	143,601
Mar 6, 2026	62.21	63.69	61.99	63.53	63.53	2.09%	119,537
Mar 5, 2026	61.24	63.03	61.24	62.23	62.23	1.39%	170,755
Mar 4, 2026	60.33	61.61	60.00	61.37	61.37	5.07%	124,207
Mar 3, 2026	57.79	58.86	57.08	58.41	58.41	-2.45%	203,039
Mar 2, 2026	58.84	60.24	58.84	59.88	59.88	-3.49%	195,986
Feb 27, 2026	62.58	63.11	61.90	62.04	62.04	2.58%	100,376
Feb 26, 2026	60.81	61.16	59.68	60.48	60.48	4.17%	186,750
Feb 25, 2026	57.14	58.28	56.76	58.06	58.06	3.72%	100,246
Feb 24, 2026	55.82	56.69	55.74	55.98	55.98	0.86%	792,609
Feb 23, 2026	56.86	56.94	55.45	55.50	55.50	-3.56%	1,345,763
Feb 20, 2026	57.15	57.96	57.15	57.55	57.55	2.37%	250,077
Feb 19, 2026	56.50	56.55	55.60	56.22	56.22	-0.07%	91,862
Feb 18, 2026	55.47	56.86	55.47	56.26	56.26	2.05%	161,709
Feb 17, 2026	55.37	55.57	54.75	55.13	55.13	-4.59%	310,211
Feb 13, 2026	58.64	58.64	57.73	57.78	57.78	0.07%	167,538
Feb 12, 2026	58.00	58.35	57.46	57.74	57.74	-3.22%	353,779
Feb 11, 2026	60.59	60.64	59.18	59.66	59.66	-5.29%	141,409
Feb 10, 2026	62.22	63.33	62.15	62.99	62.99	1.63%	116,064
Feb 9, 2026	61.75	62.18	61.47	61.98	61.98	0.50%	170,345
Feb 6, 2026	61.66	62.17	61.22	61.67	61.67	-0.93%	117,502
Feb 5, 2026	62.89	63.02	62.24	62.25	62.25	-1.03%	158,978
Feb 4, 2026	62.57	63.40	62.18	62.90	62.90	-1.30%	165,755
Feb 3, 2026	64.05	64.40	63.32	63.73	63.73	-6.02%	71,783
Feb 2, 2026	67.81	68.04	67.31	67.81	67.81	1.30%	132,384
Jan 30, 2026	67.21	67.47	66.70	66.94	66.94	-0.22%	98,978
Jan 29, 2026	67.20	67.38	66.45	67.09	67.09	-0.55%	116,469
Jan 28, 2026	67.04	67.51	66.96	67.46	67.46	-0.79%	91,259
Jan 27, 2026	68.45	68.47	67.56	68.00	68.00	-1.02%	95,535
Jan 26, 2026	68.68	69.08	68.65	68.70	68.70	-1.08%	126,991
Jan 23, 2026	68.46	69.63	68.25	69.45	69.45	2.83%	74,358
Jan 22, 2026	67.40	67.89	67.38	67.54	67.54	-1.20%	153,782