AMICCOM Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	21.70	23.95	21.65	23.95	23.95	9.86%	1,346,733
Mar 25, 2026	21.70	22.10	21.70	21.80	21.80	0.69%	134,982
Mar 24, 2026	22.20	22.20	21.40	21.65	21.65	-0.69%	100,400
Mar 23, 2026	22.50	22.50	21.80	21.80	21.80	-3.54%	153,902
Mar 20, 2026	23.75	23.75	22.55	22.60	22.60	-4.03%	391,810
Mar 19, 2026	23.10	24.10	22.50	23.55	23.55	1.95%	641,209
Mar 18, 2026	21.75	23.40	21.50	23.10	23.10	7.44%	405,184
Mar 17, 2026	21.75	21.90	21.35	21.50	21.50	0.70%	239,135
Mar 16, 2026	21.55	21.85	21.25	21.35	21.35	-2.29%	193,315
Mar 13, 2026	22.00	22.10	21.70	21.85	21.85	-1.35%	147,415
Mar 12, 2026	22.40	22.40	21.85	22.15	22.15	-1.34%	188,794
Mar 11, 2026	21.80	22.80	21.80	22.45	22.45	2.98%	262,376
Mar 10, 2026	21.60	21.80	21.45	21.80	21.80	2.11%	153,594
Mar 9, 2026	21.00	21.65	20.70	21.35	21.35	-6.77%	249,461
Mar 6, 2026	23.10	23.40	22.60	22.90	22.90	0.22%	350,541
Mar 5, 2026	23.50	23.50	22.50	22.85	22.85	3.63%	437,109
Mar 4, 2026	23.55	23.55	22.00	22.05	22.05	-7.35%	643,319
Mar 3, 2026	24.30	24.95	23.00	23.80	23.80	3.70%	2,663,266
Mar 2, 2026	20.75	22.95	20.50	22.95	22.95	9.81%	1,308,690
Feb 26, 2026	21.00	21.25	20.80	20.90	20.90	0.48%	100,853
Feb 25, 2026	21.00	21.15	20.65	20.80	20.80	-1.42%	181,208
Feb 24, 2026	20.75	22.10	20.45	21.10	21.10	4.98%	842,867
Feb 23, 2026	20.00	20.40	19.80	20.10	20.10	1.01%	115,656
Feb 11, 2026	19.75	20.20	19.75	19.90	19.90	0.25%	78,262
Feb 10, 2026	20.15	20.35	19.65	19.85	19.85	-1.73%	131,550
Feb 9, 2026	20.70	20.75	20.00	20.20	20.20	-2.18%	127,368
Feb 6, 2026	20.70	21.25	20.60	20.65	20.65	-2.82%	74,421
Feb 5, 2026	21.80	21.80	21.10	21.25	21.25	-1.62%	126,286
Feb 4, 2026	20.55	21.85	20.25	21.60	21.60	7.20%	249,326
Feb 3, 2026	20.60	20.80	20.15	20.15	20.15	-	39,842
Feb 2, 2026	20.00	20.25	19.85	20.15	20.15	-2.18%	147,689
Jan 30, 2026	21.05	21.05	20.50	20.60	20.60	-3.29%	159,209
Jan 29, 2026	21.95	21.95	21.10	21.30	21.30	-2.52%	136,171
Jan 28, 2026	22.20	22.20	21.45	21.85	21.85	-0.68%	322,775
Jan 27, 2026	21.25	22.20	21.10	22.00	22.00	3.77%	351,042
Jan 26, 2026	21.30	21.60	21.20	21.20	21.20	-	129,091
Jan 23, 2026	21.30	21.40	20.80	21.20	21.20	-0.24%	118,881
Jan 22, 2026	21.70	21.75	21.25	21.25	21.25	-	150,751
Jan 21, 2026	21.55	21.70	21.20	21.25	21.25	-1.85%	147,258
Jan 20, 2026	21.60	21.80	21.15	21.65	21.65	1.17%	216,097
Jan 19, 2026	21.95	22.05	21.40	21.40	21.40	-1.38%	402,248
Jan 16, 2026	21.00	22.20	20.60	21.70	21.70	4.08%	622,159
Jan 15, 2026	21.70	21.70	20.45	20.85	20.85	-3.02%	803,412
Jan 14, 2026	20.20	21.50	20.20	21.50	21.50	9.97%	919,837
Jan 13, 2026	19.80	19.85	19.50	19.55	19.55	-1.26%	97,654
Jan 12, 2026	19.40	20.30	19.40	19.80	19.80	0.51%	118,404
Jan 9, 2026	19.65	19.90	19.55	19.70	19.70	0.25%	72,094
Jan 8, 2026	19.80	19.80	19.55	19.65	19.65	-1.01%	104,944
Jan 7, 2026	20.00	20.15	19.70	19.85	19.85	-	110,675
Jan 6, 2026	20.15	20.15	19.65	19.85	19.85	-2.46%	201,020