Amica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	52.00	52.30	51.20	51.40	-	-0.77%	3,301
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
Mar 23, 2026	52.00	53.50	50.50	53.40	53.40	2.69%	17,791
Mar 20, 2026	51.80	53.00	51.60	52.00	52.00	0.39%	11,631
Mar 19, 2026	53.80	53.80	51.80	51.80	51.80	-2.81%	16,164
Mar 18, 2026	54.00	54.10	53.30	53.30	53.30	-0.37%	12,064
Mar 17, 2026	53.40	53.90	52.20	53.50	53.50	0.19%	17,463
Mar 16, 2026	53.90	54.60	53.00	53.40	53.40	-0.93%	13,972
Mar 13, 2026	53.50	54.30	53.00	53.90	53.90	0.75%	24,952
Mar 12, 2026	54.60	54.80	53.20	53.50	53.50	-2.01%	22,723
Mar 11, 2026	56.00	56.40	54.50	54.60	54.60	-1.80%	16,115
Mar 10, 2026	55.60	56.50	55.00	55.60	55.60	1.83%	19,316
Mar 9, 2026	54.80	55.80	53.60	54.60	54.60	-1.44%	15,244
Mar 6, 2026	55.60	56.00	54.70	55.40	55.40	-0.18%	25,028
Mar 5, 2026	56.10	56.50	55.50	55.50	55.50	-0.36%	8,257
Mar 4, 2026	55.40	56.40	55.10	55.70	55.70	0.54%	7,367
Mar 3, 2026	55.70	56.50	55.00	55.40	55.40	-1.60%	25,632
Mar 2, 2026	57.00	57.00	55.60	56.30	56.30	-2.09%	34,352
Feb 27, 2026	58.70	58.80	57.00	57.50	57.50	-1.88%	28,185
Feb 26, 2026	58.30	59.00	58.00	58.60	58.60	0.51%	19,505
Feb 25, 2026	58.60	59.00	57.80	58.30	58.30	-0.17%	11,821
Feb 24, 2026	58.30	59.10	57.90	58.40	58.40	-0.17%	29,240
Feb 23, 2026	58.50	59.40	58.30	58.50	58.50	-0.34%	20,258
Feb 20, 2026	60.40	60.80	58.60	58.70	58.70	-2.17%	18,026
Feb 19, 2026	60.00	60.50	58.50	60.00	60.00	0.67%	37,429
Feb 18, 2026	58.90	60.30	58.90	59.60	59.60	1.19%	2,749
Feb 17, 2026	61.20	61.20	58.70	58.90	58.90	-3.76%	7,045
Feb 16, 2026	61.00	61.20	59.70	61.20	61.20	2.34%	3,896
Feb 13, 2026	60.50	60.50	59.70	59.80	59.80	-1.16%	24,127
Feb 12, 2026	60.60	61.20	60.30	60.50	60.50	0.67%	7,682