AMADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	58.44	58.66	58.29	58.41	-	-0.72%	5,366
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	-1.70%	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
Apr 15, 2026	59.68	60.93	59.68	60.83	60.83	3.72%	118,742
Apr 14, 2026	58.56	58.90	58.40	58.65	58.65	0.70%	143,253
Apr 13, 2026	56.27	58.24	56.21	58.24	58.24	1.16%	630,370
Apr 10, 2026	58.32	58.32	57.57	57.57	57.57	-0.54%	97,538
Apr 9, 2026	57.43	58.10	56.61	57.88	57.88	-2.01%	113,027
Apr 8, 2026	60.00	60.12	58.60	59.07	59.07	4.57%	445,756
Apr 7, 2026	56.79	56.88	55.43	56.49	56.49	-1.40%	352,905
Apr 6, 2026	57.03	58.28	57.03	57.29	57.29	0.49%	180,468
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