Amica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	51.30	52.70	51.00	51.90	51.90	1.17%	11,148
Jun 3, 2026	52.00	52.30	51.00	51.30	51.30	-1.35%	15,536
Jun 2, 2026	53.40	53.40	51.50	52.00	52.00	-2.44%	17,152
Jun 1, 2026	53.40	53.70	52.50	53.30	53.30	0.76%	11,207
May 29, 2026	53.50	54.30	52.50	52.90	52.90	1.15%	25,803
May 28, 2026	52.30	52.40	51.90	52.30	52.30	-0.38%	6,697
May 27, 2026	52.00	52.60	51.50	52.50	52.50	1.16%	12,691
May 26, 2026	52.10	52.70	51.00	51.90	51.90	-0.76%	21,207
May 25, 2026	51.90	53.00	51.30	52.30	52.30	1.36%	17,953
May 22, 2026	51.10	51.70	51.00	51.60	51.60	0.19%	8,341
May 21, 2026	51.90	51.90	51.00	51.50	51.50	-0.39%	9,269
May 20, 2026	51.00	52.10	51.00	51.70	51.70	1.37%	9,938
May 19, 2026	50.80	51.10	50.60	51.00	51.00	0.79%	7,560
May 18, 2026	51.00	51.30	50.40	50.60	50.60	-1.17%	8,951
May 15, 2026	51.30	51.30	50.60	51.20	51.20	-0.39%	8,778
May 14, 2026	51.70	51.70	50.90	51.40	51.40	-0.58%	4,716
May 13, 2026	51.60	51.80	50.40	51.70	51.70	1.17%	12,013
May 12, 2026	51.00	51.20	50.10	51.10	51.10	-1.54%	26,986
May 11, 2026	52.10	52.80	51.00	51.90	51.90	-0.38%	21,302
May 8, 2026	52.50	53.20	52.10	52.10	52.10	-1.70%	6,989
May 7, 2026	53.50	53.60	52.30	53.00	53.00	-0.93%	13,248
May 6, 2026	52.60	53.60	52.00	53.50	53.50	2.88%	17,379
May 5, 2026	52.90	52.90	51.70	52.00	52.00	-1.70%	13,303
May 4, 2026	53.50	53.60	52.60	52.90	52.90	-	10,691
Apr 30, 2026	53.00	54.30	52.50	52.90	52.90	-0.19%	14,626
Apr 29, 2026	51.90	53.60	51.60	53.00	53.00	3.11%	8,581
Apr 28, 2026	52.00	52.50	50.90	51.40	51.40	-1.15%	24,360
Apr 27, 2026	51.70	53.20	51.40	52.00	52.00	0.58%	18,229
Apr 24, 2026	52.00	52.30	51.20	51.70	51.70	-0.19%	7,722
Apr 23, 2026	52.50	52.60	51.40	51.80	51.80	-2.26%	7,784
Apr 22, 2026	53.20	53.50	52.50	53.00	53.00	-0.38%	6,721
Apr 21, 2026	53.30	54.50	52.60	53.20	53.20	-	17,896
Apr 20, 2026	53.90	53.90	52.50	53.20	53.20	-1.12%	10,134
Apr 17, 2026	51.80	53.80	51.60	53.80	53.80	4.06%	24,485
Apr 16, 2026	53.30	53.90	51.20	51.70	51.70	-2.45%	22,102
Apr 15, 2026	51.60	53.30	51.00	53.00	53.00	4.74%	42,960
Apr 14, 2026	50.90	51.80	49.95	50.60	50.60	1.30%	42,937
Apr 13, 2026	50.70	51.90	49.65	49.95	49.95	-1.48%	18,613
Apr 10, 2026	51.40	51.60	50.60	50.70	50.70	0.40%	23,063
Apr 9, 2026	51.90	51.90	50.50	50.50	50.50	-1.75%	6,834
Apr 8, 2026	51.30	52.20	50.80	51.40	51.40	1.18%	23,795
Apr 7, 2026	51.60	51.90	50.20	50.80	50.80	-1.55%	11,591
Apr 2, 2026	51.80	51.80	51.00	51.60	51.60	-0.39%	7,613
Apr 1, 2026	51.40	52.70	50.90	51.80	51.80	0.97%	10,954
Mar 31, 2026	50.10	52.00	50.00	51.30	51.30	1.79%	6,869
Mar 30, 2026	52.00	52.00	49.70	50.40	50.40	-2.89%	16,749
Mar 27, 2026	52.40	52.40	51.00	51.90	51.90	-0.19%	6,804
Mar 26, 2026	52.50	53.50	51.50	52.00	52.00	-	12,045
Mar 25, 2026	52.20	52.80	51.90	52.00	52.00	-0.38%	14,478
Mar 24, 2026	53.40	53.40	52.10	52.20	52.20	-2.25%	2,950