AMICCOM Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	21.80	22.25	21.80	22.20	22.20	2.30%	172,798
Apr 7, 2026	22.10	22.25	21.70	21.70	21.70	-1.59%	140,955
Apr 2, 2026	22.75	22.75	22.05	22.05	22.05	-2.00%	170,060
Apr 1, 2026	22.25	22.95	22.25	22.50	22.50	1.81%	172,874
Mar 31, 2026	22.95	23.00	22.05	22.10	22.10	-3.91%	263,369
Mar 30, 2026	23.90	23.90	23.00	23.00	23.00	-4.76%	328,790
Mar 27, 2026	23.75	24.50	22.50	24.15	24.15	0.84%	1,493,612
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