Amica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	46.90	46.90	46.30	46.30	46.30	-1.28%	14,821
Jul 23, 2026	47.00	47.30	46.75	46.90	46.90	-0.32%	9,334
Jul 22, 2026	47.95	48.00	46.45	47.05	47.05	-1.88%	20,147
Jul 21, 2026	48.70	48.70	46.95	47.95	47.95	-1.54%	35,427
Jul 20, 2026	49.25	49.25	48.55	48.70	48.70	-1.42%	6,587
Jul 17, 2026	48.75	49.40	48.10	49.40	49.40	1.33%	7,825
Jul 16, 2026	49.40	49.40	47.50	48.75	48.75	-0.10%	16,574
Jul 15, 2026	47.55	49.80	47.50	48.80	48.80	2.74%	22,585
Jul 14, 2026	47.70	47.70	47.30	47.50	47.50	-0.42%	11,818
Jul 13, 2026	47.95	47.95	47.30	47.70	47.70	-0.62%	15,260
Jul 10, 2026	48.30	48.30	47.70	48.00	48.00	-0.41%	14,344
Jul 9, 2026	48.15	48.45	47.55	48.20	48.20	0.52%	24,910
Jul 8, 2026	49.15	49.30	47.30	47.95	47.95	-2.74%	46,324
Jul 7, 2026	50.90	51.00	49.15	49.30	49.30	-2.37%	47,165
Jul 6, 2026	53.00	53.70	52.50	53.00	50.50	0.19%	39,856
Jul 3, 2026	52.50	52.90	52.20	52.90	50.40	1.34%	15,600
Jul 2, 2026	52.50	52.80	52.10	52.20	49.73	0.38%	17,519
Jul 1, 2026	52.60	53.50	51.00	52.00	49.54	-0.95%	18,106
Jun 30, 2026	51.50	52.60	51.00	52.50	50.02	2.74%	9,490
Jun 29, 2026	51.50	51.50	50.90	51.10	48.69	-0.39%	4,299
Jun 26, 2026	51.30	51.50	51.00	51.30	48.88	-	6,170
Jun 25, 2026	51.60	51.60	51.00	51.30	48.88	-	6,834
Jun 24, 2026	51.40	51.50	50.70	51.30	48.88	0.59%	11,104
Jun 23, 2026	51.40	51.40	50.90	51.00	48.59	-0.58%	4,406
Jun 22, 2026	51.30	51.60	50.90	51.30	48.88	0.20%	7,915
Jun 19, 2026	51.50	51.80	50.90	51.20	48.78	-0.97%	7,636
Jun 18, 2026	51.60	52.10	51.20	51.70	49.26	0.19%	9,810
Jun 17, 2026	51.80	52.50	51.20	51.60	49.16	-0.19%	6,822
Jun 16, 2026	51.70	52.00	51.30	51.70	49.26	0.58%	17,039
Jun 15, 2026	52.00	52.10	51.00	51.40	48.97	-	8,614
Jun 12, 2026	51.10	51.70	50.90	51.40	48.97	1.18%	10,331
Jun 11, 2026	51.30	51.50	50.70	50.80	48.40	-0.78%	3,800
Jun 10, 2026	51.80	51.90	50.70	51.20	48.78	-0.78%	10,492
Jun 9, 2026	51.50	52.00	50.80	51.60	49.16	0.39%	6,285
Jun 8, 2026	52.00	52.00	50.70	51.40	48.97	-0.96%	16,619
Jun 5, 2026	51.30	52.70	51.00	51.90	49.45	1.17%	11,148
Jun 3, 2026	52.00	52.30	51.00	51.30	48.88	-1.35%	15,536
Jun 2, 2026	53.40	53.40	51.50	52.00	49.54	-2.44%	17,152
Jun 1, 2026	53.40	53.70	52.50	53.30	50.78	0.76%	11,207
May 29, 2026	53.50	54.30	52.50	52.90	50.40	1.15%	25,803
May 28, 2026	52.30	52.40	51.90	52.30	49.83	-0.38%	6,697
May 27, 2026	52.00	52.60	51.50	52.50	50.02	1.16%	12,691
May 26, 2026	52.10	52.70	51.00	51.90	49.45	-0.76%	21,207
May 25, 2026	51.90	53.00	51.30	52.30	49.83	1.36%	17,953
May 22, 2026	51.10	51.70	51.00	51.60	49.16	0.19%	8,341
May 21, 2026	51.90	51.90	51.00	51.50	49.07	-0.39%	9,269
May 20, 2026	51.00	52.10	51.00	51.70	49.26	1.37%	9,938
May 19, 2026	50.80	51.10	50.60	51.00	48.59	0.79%	7,560
May 18, 2026	51.00	51.30	50.40	50.60	48.21	-1.17%	8,951
May 15, 2026	51.30	51.30	50.60	51.20	48.78	-0.39%	8,778