AMADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	58.45	59.61	58.40	58.95	58.95	-0.12%	81,615
Jun 25, 2026	59.41	59.94	59.01	59.02	59.02	0.07%	48,141
Jun 24, 2026	58.09	59.28	58.09	58.98	58.98	-0.33%	52,622
Jun 23, 2026	59.84	60.22	59.14	59.18	59.18	1.33%	115,428
Jun 22, 2026	58.65	59.25	58.40	58.40	58.40	-1.43%	80,810
Jun 18, 2026	58.89	59.61	58.67	59.25	59.25	-0.03%	64,029
Jun 17, 2026	60.33	60.60	59.25	59.27	59.27	-1.89%	154,925
Jun 16, 2026	60.68	60.90	60.31	60.41	60.41	-0.53%	69,215
Jun 15, 2026	61.06	61.27	60.38	60.73	60.73	3.06%	86,753
Jun 12, 2026	58.75	59.14	58.23	58.93	58.93	0.48%	64,280
Jun 11, 2026	57.94	58.65	57.01	58.65	58.65	-1.69%	102,697
Jun 10, 2026	59.19	60.37	59.19	59.66	59.66	-0.90%	87,176
Jun 9, 2026	61.11	61.90	59.85	60.20	60.20	-0.48%	387,320
Jun 8, 2026	60.78	61.14	60.47	60.49	60.49	-1.96%	77,076
Jun 5, 2026	63.54	63.54	61.46	61.70	61.70	-1.61%	68,084
Jun 4, 2026	63.32	63.44	62.38	62.71	62.71	2.64%	64,386
Jun 3, 2026	61.84	61.93	60.94	61.10	61.10	-3.54%	44,350
Jun 2, 2026	64.29	64.43	63.06	63.34	63.34	-2.40%	87,751
Jun 1, 2026	64.63	65.13	64.11	64.90	64.90	1.74%	68,786
May 29, 2026	63.08	64.59	63.08	63.79	63.79	2.99%	68,699
May 28, 2026	61.13	62.41	61.11	61.94	61.94	-0.10%	78,423
May 27, 2026	62.22	62.59	61.86	62.00	62.00	1.72%	48,309
May 26, 2026	61.30	61.33	60.76	60.95	60.95	2.28%	76,980
May 22, 2026	60.33	60.98	59.59	59.59	59.59	-2.04%	54,806
May 21, 2026	59.99	60.93	59.96	60.83	60.83	-1.01%	56,218
May 20, 2026	59.30	61.77	59.26	61.45	61.45	1.84%	75,696
May 19, 2026	61.26	61.69	60.33	60.34	60.34	-0.95%	81,529
May 18, 2026	59.65	61.17	59.65	60.92	60.92	3.06%	145,235
May 15, 2026	59.53	59.84	59.11	59.11	59.11	-0.86%	73,094
May 14, 2026	59.64	60.07	59.29	59.62	59.62	-0.25%	164,955
May 13, 2026	60.74	60.74	59.35	59.77	59.77	-3.13%	69,028
May 12, 2026	61.31	61.71	60.86	61.70	61.70	1.90%	91,245
May 11, 2026	60.68	60.84	60.22	60.55	60.55	-0.88%	121,094
May 8, 2026	61.96	61.96	60.87	61.09	61.09	0.71%	186,767
May 7, 2026	59.70	60.98	59.57	60.66	60.66	2.04%	410,075
May 6, 2026	59.54	59.55	58.84	59.45	59.45	5.04%	693,532
May 5, 2026	56.60	56.87	55.80	56.60	56.60	1.58%	710,023
May 4, 2026	56.16	56.45	55.50	55.72	55.72	-3.77%	238,111
May 1, 2026	57.45	58.16	57.27	57.90	57.90	0.84%	74,285
Apr 30, 2026	57.19	57.55	56.91	57.42	57.42	2.23%	759,160
Apr 29, 2026	57.36	57.36	56.08	56.17	56.17	-2.21%	107,334
Apr 28, 2026	57.35	57.74	57.35	57.44	57.44	-1.63%	100,131
Apr 27, 2026	58.44	58.66	58.28	58.39	58.39	-0.76%	124,165
Apr 24, 2026	58.63	58.98	58.33	58.84	58.84	1.97%	51,947
Apr 23, 2026	58.48	58.48	57.46	57.70	57.70	-2.83%	65,105
Apr 22, 2026	59.47	60.08	59.32	59.38	59.38	-3.02%	48,840
Apr 21, 2026	62.20	62.84	61.17	61.23	61.23	-1.71%	66,022
Apr 20, 2026	62.41	62.81	61.99	62.29	62.29	-2.10%	78,504
Apr 17, 2026	63.85	64.56	63.50	63.62	63.62	3.38%	71,413
Apr 16, 2026	62.48	62.50	61.38	61.55	61.55	1.18%	81,025