AMADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	64.43	64.43	64.43	64.43	-	-0.72%	-
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
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