AMICCOM Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	22.90	22.90	22.20	22.35	22.35	-2.19%	217,150
Jun 4, 2026	23.60	23.60	22.85	22.85	22.85	-2.56%	225,346
Jun 3, 2026	23.50	23.70	22.80	23.45	23.45	1.30%	519,304
Jun 2, 2026	22.50	23.55	22.10	23.15	23.15	2.89%	337,655
Jun 1, 2026	22.15	22.75	22.00	22.50	22.50	1.81%	304,434
May 29, 2026	22.15	22.40	21.95	22.10	22.10	0.45%	282,377
May 28, 2026	22.85	23.10	22.00	22.00	22.00	-3.51%	332,554
May 27, 2026	22.60	23.20	22.15	22.80	22.80	1.11%	255,395
May 26, 2026	23.30	23.50	22.30	22.55	22.55	-3.22%	350,872
May 25, 2026	23.30	23.80	22.70	23.30	23.30	0.43%	356,498
May 22, 2026	23.20	23.45	23.15	23.20	23.20	0.22%	210,120
May 21, 2026	22.80	23.50	22.75	23.15	23.15	3.58%	333,807
May 20, 2026	22.10	22.90	22.10	22.35	22.35	1.13%	200,098
May 19, 2026	22.05	22.35	21.95	22.10	22.10	0.23%	183,457
May 18, 2026	22.50	22.50	21.40	22.05	22.05	-1.12%	384,728
May 15, 2026	22.85	23.45	22.25	22.30	22.30	-1.98%	352,394
May 14, 2026	23.00	23.05	22.75	22.75	22.75	-	194,701
May 13, 2026	23.50	23.50	22.75	22.75	22.75	-2.99%	339,463
May 12, 2026	24.10	24.10	23.05	23.45	23.45	-	280,583
May 11, 2026	24.20	24.20	23.10	23.45	23.45	-3.10%	528,571
May 8, 2026	24.40	25.40	24.00	24.20	24.20	-1.02%	538,474
May 7, 2026	24.55	25.00	24.20	24.45	24.45	0.20%	490,382
May 6, 2026	25.30	25.30	23.90	24.40	24.40	-2.01%	489,461
May 5, 2026	24.75	25.65	24.60	24.90	24.90	0.61%	503,499
May 4, 2026	24.70	25.30	24.50	24.75	24.75	1.23%	418,694
Apr 30, 2026	24.40	25.70	24.30	24.45	24.45	0.62%	474,027
Apr 29, 2026	24.55	24.55	24.00	24.30	24.30	-1.02%	190,970
Apr 28, 2026	24.65	24.90	23.90	24.55	24.55	0.20%	271,470
Apr 27, 2026	25.60	26.15	24.50	24.50	24.50	-3.54%	513,882
Apr 24, 2026	25.15	26.45	25.00	25.40	25.40	2.21%	789,972
Apr 23, 2026	26.70	26.90	24.30	24.85	24.85	-5.69%	926,186
Apr 22, 2026	26.15	27.45	26.05	26.35	26.35	-2.59%	1,415,616
Apr 21, 2026	28.00	28.15	27.00	27.05	27.05	5.66%	4,621,421
Apr 20, 2026	23.70	25.75	23.05	25.60	25.60	9.17%	2,204,116
Apr 17, 2026	22.15	23.80	22.15	23.45	23.45	5.87%	834,136
Apr 16, 2026	22.55	22.55	22.00	22.15	22.15	0.23%	207,380
Apr 15, 2026	22.35	22.90	21.95	22.10	22.10	-0.23%	189,493
Apr 14, 2026	21.90	22.35	21.80	22.15	22.15	1.14%	186,076
Apr 13, 2026	21.35	22.25	21.35	21.90	21.90	2.34%	199,977
Apr 10, 2026	21.65	21.75	21.35	21.40	21.40	-1.15%	203,147
Apr 9, 2026	22.00	22.00	21.60	21.65	21.65	-2.48%	142,084