Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
6.72
-0.14 (-2.04%)
At close: Aug 1, 2025, 4:00 PM
6.72
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:38 PM EDT
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.70 | 7.06 | 6.70 | 6.72 | 6.72 | -2.04% | 109,478 |
| Jul 31, 2025 | 6.93 | 7.21 | 6.80 | 6.86 | 6.86 | -2.97% | 93,296 |
| Jul 30, 2025 | 6.64 | 7.12 | 6.55 | 7.07 | 7.07 | 6.48% | 243,504 |
| Jul 29, 2025 | 7.09 | 7.23 | 6.22 | 6.64 | 6.64 | -6.48% | 328,490 |
| Jul 28, 2025 | 7.36 | 7.48 | 7.10 | 7.10 | 7.10 | -2.20% | 109,321 |
| Jul 25, 2025 | 7.20 | 7.55 | 7.11 | 7.26 | 7.26 | -2.29% | 86,743 |
| Jul 24, 2025 | 7.50 | 7.77 | 7.05 | 7.43 | 7.43 | -2.75% | 177,370 |
| Jul 23, 2025 | 7.45 | 7.74 | 7.18 | 7.64 | 7.64 | 3.80% | 77,259 |
| Jul 22, 2025 | 7.66 | 7.89 | 7.28 | 7.36 | 7.36 | -3.92% | 97,370 |
| Jul 21, 2025 | 7.73 | 8.22 | 7.46 | 7.66 | 7.66 | 5.22% | 321,691 |
| Jul 18, 2025 | 8.63 | 8.70 | 7.03 | 7.28 | 7.28 | -14.25% | 373,446 |
| Jul 17, 2025 | 8.92 | 9.17 | 8.25 | 8.49 | 8.49 | -5.46% | 278,515 |
| Jul 16, 2025 | 9.04 | 9.29 | 8.86 | 8.98 | 8.98 | -2.50% | 94,678 |
| Jul 15, 2025 | 8.84 | 9.45 | 8.73 | 9.21 | 9.21 | 3.95% | 399,618 |
| Jul 14, 2025 | 8.50 | 9.30 | 8.50 | 8.86 | 8.86 | 3.26% | 244,898 |
| Jul 11, 2025 | 9.20 | 9.40 | 8.50 | 8.58 | 8.58 | -2.17% | 168,337 |
| Jul 10, 2025 | 9.61 | 9.67 | 8.70 | 8.77 | 8.77 | -0.57% | 441,340 |
| Jul 9, 2025 | 8.91 | 9.17 | 8.82 | 8.82 | 8.82 | -2.22% | 74,409 |
| Jul 8, 2025 | 9.80 | 10.00 | 8.96 | 9.02 | 9.02 | -6.04% | 144,443 |
| Jul 7, 2025 | 9.30 | 9.93 | 9.17 | 9.60 | 9.60 | 11.63% | 393,674 |
| Jul 3, 2025 | 10.20 | 10.20 | 8.40 | 8.60 | 8.60 | -6.72% | 296,997 |
| Jul 2, 2025 | 9.70 | 9.89 | 9.21 | 9.22 | 9.22 | -3.05% | 196,773 |
| Jul 1, 2025 | 10.57 | 11.07 | 9.50 | 9.51 | 9.51 | -13.78% | 203,963 |
| Jun 30, 2025 | 11.47 | 12.00 | 10.66 | 11.03 | 11.03 | -2.30% | 319,983 |
| Jun 27, 2025 | 10.99 | 11.46 | 10.61 | 11.29 | 11.29 | 3.11% | 117,405 |
| Jun 26, 2025 | 10.80 | 11.17 | 10.54 | 10.95 | 10.95 | 1.01% | 66,379 |
| Jun 25, 2025 | 10.95 | 11.15 | 10.80 | 10.84 | 10.84 | -1.45% | 112,538 |
| Jun 24, 2025 | 11.80 | 11.80 | 11.00 | 11.00 | 11.00 | -5.90% | 173,434 |
| Jun 23, 2025 | 11.63 | 12.30 | 11.29 | 11.69 | 11.69 | -1.27% | 156,203 |
| Jun 20, 2025 | 11.65 | 12.35 | 11.00 | 11.84 | 11.84 | -1.09% | 247,306 |
| Jun 18, 2025 | 11.64 | 12.26 | 11.50 | 11.97 | 11.97 | 2.05% | 170,292 |
| Jun 17, 2025 | 12.40 | 12.66 | 11.54 | 11.73 | 11.73 | -5.93% | 228,712 |
| Jun 16, 2025 | 11.99 | 12.84 | 11.82 | 12.47 | 12.47 | 5.77% | 659,935 |
| Jun 13, 2025 | 11.17 | 11.88 | 11.17 | 11.79 | 11.79 | 3.69% | 160,856 |
| Jun 12, 2025 | 10.50 | 11.37 | 10.50 | 11.37 | 11.37 | 6.06% | 182,356 |
| Jun 11, 2025 | 10.48 | 11.00 | 10.25 | 10.72 | 10.72 | 4.28% | 162,339 |
| Jun 10, 2025 | 10.68 | 10.68 | 9.95 | 10.28 | 10.28 | -2.00% | 174,109 |
| Jun 9, 2025 | 10.07 | 10.50 | 9.67 | 10.49 | 10.49 | 7.81% | 117,042 |
| Jun 6, 2025 | 10.38 | 10.38 | 9.50 | 9.73 | 9.73 | -0.21% | 76,151 |
| Jun 5, 2025 | 10.55 | 11.28 | 9.23 | 9.75 | 9.75 | -6.25% | 235,645 |
| Jun 4, 2025 | 9.80 | 10.47 | 9.60 | 10.40 | 10.40 | 6.45% | 138,391 |
| Jun 3, 2025 | 9.30 | 9.79 | 9.30 | 9.77 | 9.77 | 6.08% | 102,167 |
| Jun 2, 2025 | 9.30 | 9.88 | 9.20 | 9.21 | 9.21 | -1.02% | 11,403 |
| May 30, 2025 | 9.42 | 9.98 | 9.20 | 9.31 | 9.31 | -2.26% | 69,564 |
| May 29, 2025 | 8.64 | 10.29 | 8.64 | 9.52 | 9.52 | 16.10% | 191,725 |
| May 28, 2025 | 9.68 | 9.93 | 8.19 | 8.20 | 8.20 | -17.00% | 252,370 |
| May 27, 2025 | 9.91 | 10.70 | 9.50 | 9.88 | 9.88 | 0.71% | 215,802 |
| May 23, 2025 | 9.09 | 10.09 | 9.09 | 9.81 | 9.81 | 3.48% | 249,567 |
| May 22, 2025 | 9.63 | 10.20 | 9.30 | 9.48 | 9.48 | -4.72% | 232,206 |
| May 21, 2025 | 9.99 | 10.34 | 9.51 | 9.95 | 9.95 | 2.47% | 202,364 |