AMICCOM Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	17.70	17.70	17.25	17.30	17.30	-2.26%	76,363
Aug 17, 2026	17.90	17.90	17.50	17.70	17.70	-1.12%	61,124
Aug 14, 2026	17.85	18.10	17.70	17.90	17.90	0.28%	36,169
Aug 13, 2026	18.00	18.30	17.75	17.85	17.85	-0.28%	66,195
Aug 12, 2026	18.10	18.50	17.90	17.90	17.90	-1.10%	111,605
Aug 11, 2026	18.00	18.15	17.80	18.10	18.10	-	65,447
Aug 10, 2026	18.05	18.30	18.05	18.10	18.10	0.84%	103,004
Aug 7, 2026	18.25	18.25	17.95	17.95	17.95	-1.64%	105,845
Aug 6, 2026	17.85	19.25	17.85	18.25	18.25	4.29%	1,037,965
Aug 5, 2026	17.65	17.70	17.50	17.50	17.50	-0.28%	88,820
Aug 4, 2026	17.60	17.85	17.45	17.55	17.55	0.29%	54,930
Aug 3, 2026	17.40	17.55	17.00	17.50	17.50	0.57%	45,156
Jul 31, 2026	17.20	17.40	17.05	17.40	17.40	4.19%	126,859
Jul 30, 2026	17.00	17.15	16.65	16.70	16.70	0.30%	73,019
Jul 29, 2026	17.60	17.60	16.20	16.65	16.65	-5.13%	195,823
Jul 28, 2026	18.00	18.10	17.50	17.55	17.55	-4.10%	137,477
Jul 27, 2026	18.25	18.40	18.00	18.30	18.30	-0.54%	67,588
Jul 24, 2026	18.60	18.90	18.40	18.40	18.40	-3.41%	85,532
Jul 23, 2026	19.00	19.15	18.60	19.05	19.05	-0.78%	39,235
Jul 22, 2026	18.65	19.20	18.50	19.20	19.20	3.50%	57,527
Jul 21, 2026	18.45	18.85	18.45	18.55	18.55	0.54%	53,054
Jul 20, 2026	18.55	18.70	18.10	18.45	18.45	-0.81%	152,958
Jul 17, 2026	19.50	19.70	18.60	18.60	18.60	-5.58%	242,191
Jul 16, 2026	20.00	20.20	19.60	19.70	19.70	-2.23%	122,476
Jul 15, 2026	20.20	20.30	20.00	20.15	20.15	1.51%	87,532
Jul 14, 2026	20.40	20.40	19.55	19.85	19.85	-1.00%	258,379
Jul 13, 2026	20.80	20.85	20.05	20.05	20.05	-3.14%	140,169
Jul 9, 2026	20.70	20.75	20.40	20.70	20.70	1.22%	152,605
Jul 8, 2026	20.70	20.75	20.30	20.45	20.45	-0.73%	123,528
Jul 7, 2026	21.45	21.50	20.60	20.60	20.60	-3.51%	224,770
Jul 6, 2026	21.40	22.50	21.00	21.35	21.35	0.23%	277,561
Jul 3, 2026	21.00	21.45	20.95	21.30	21.30	1.91%	153,233
Jul 2, 2026	20.85	21.10	20.55	20.90	20.90	-0.24%	69,336
Jul 1, 2026	21.25	21.30	20.85	20.95	20.95	-1.18%	98,004
Jun 30, 2026	20.90	21.30	20.80	21.20	21.20	2.66%	98,648
Jun 29, 2026	20.60	21.10	20.55	20.65	20.65	0.24%	147,821
Jun 26, 2026	21.50	21.70	20.60	20.60	20.60	-5.50%	240,402
Jun 25, 2026	22.70	22.85	21.80	21.80	21.80	-3.11%	233,951
Jun 24, 2026	21.50	22.70	21.40	22.50	22.50	3.45%	259,486
Jun 23, 2026	22.60	22.60	21.75	21.75	21.75	-0.91%	187,355
Jun 22, 2026	21.80	22.20	21.65	21.95	21.95	1.39%	231,634
Jun 18, 2026	21.30	22.30	21.30	21.65	21.65	2.61%	240,138
Jun 17, 2026	21.00	21.30	20.90	21.10	21.10	1.20%	149,853
Jun 16, 2026	21.85	21.85	20.80	20.85	20.85	-4.36%	231,279
Jun 15, 2026	21.50	21.80	21.25	21.80	21.80	2.59%	155,683
Jun 12, 2026	21.00	21.60	20.70	21.25	21.25	4.42%	296,932
Jun 11, 2026	20.25	20.75	20.00	20.35	20.35	0.49%	286,767
Jun 10, 2026	20.80	21.50	20.20	20.25	20.25	-3.57%	315,674
Jun 9, 2026	21.15	21.30	20.70	21.00	21.00	1.94%	207,259
Jun 8, 2026	20.20	20.80	20.20	20.60	20.60	-7.83%	345,409