Skip to main content
AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
1.320
+0.010 (0.76%)
At close: Sep 26, 2024, 4:00 PM
1.370
+0.050 (3.79%)
After-hours: Sep 26, 2024, 4:26 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.351.451.321.321.320.76%22,559
Sep 25, 20241.411.411.311.311.31-5.76%32,684
Sep 24, 20241.371.441.351.391.396.92%166,961
Sep 23, 20241.331.381.301.301.30-0.76%6,870
Sep 20, 20241.351.371.311.311.31-4.38%9,705
Sep 19, 20241.381.401.361.371.372.24%13,973
Sep 18, 20241.391.391.331.341.34-2.90%6,015
Sep 17, 20241.361.391.311.381.382.99%22,215
Sep 16, 20241.311.351.281.341.342.29%71,196
Sep 13, 20241.221.321.221.311.316.50%17,973
Sep 12, 20241.241.241.211.231.230.82%17,540
Sep 11, 20241.221.221.211.221.22-1.61%16,717
Sep 10, 20241.211.241.191.241.243.33%23,478
Sep 9, 20241.241.251.201.201.20-2.44%14,981
Sep 6, 20241.241.241.231.231.23-0.81%9,608
Sep 5, 20241.251.321.241.241.24-12,186
Sep 4, 20241.231.281.231.241.24-0.80%4,307
Sep 3, 20241.281.341.251.251.25-3.10%27,564
Aug 30, 20241.371.371.261.291.29-5.15%19,335
Aug 29, 20241.321.361.271.361.367.94%39,009
Aug 28, 20241.251.261.241.261.262.44%10,142
Aug 27, 20241.321.381.231.231.23-8.21%74,013
Aug 26, 20241.231.361.221.341.3410.74%70,872
Aug 23, 20241.201.221.191.211.21-24,779
Aug 22, 20241.231.241.201.211.21-34,306
Aug 21, 20241.211.231.201.211.21-16,491
Aug 20, 20241.251.251.201.211.21-0.82%37,835
Aug 19, 20241.221.221.201.221.221.67%32,148
Aug 16, 20241.221.271.161.201.20-3.07%47,202
Aug 15, 20241.251.261.201.241.241.48%52,063
Aug 14, 20241.301.301.221.221.22-5.35%27,233
Aug 13, 20241.401.401.251.291.29-6.59%93,886
Aug 12, 20241.371.401.371.381.380.73%8,177
Aug 9, 20241.391.421.371.371.37-1.44%12,291
Aug 8, 20241.381.421.381.391.39-0.36%19,116
Aug 7, 20241.471.471.381.401.40-2.45%18,496
Aug 6, 20241.451.541.391.431.43-43,629
Aug 5, 20241.471.471.411.431.43-2.05%37,444
Aug 2, 20241.471.501.441.461.46-2.67%26,611
Aug 1, 20241.531.551.491.501.50-2.60%45,321
Jul 31, 20241.601.601.541.541.54-0.65%12,180
Jul 30, 20241.561.561.541.551.55-0.64%5,775
Jul 29, 20241.571.601.541.561.560.65%10,866
Jul 26, 20241.591.591.541.551.55-0.64%8,554
Jul 25, 20241.601.611.531.561.56-1.27%9,524
Jul 24, 20241.631.641.551.581.58-8,680
Jul 23, 20241.521.591.521.581.583.95%14,500
Jul 22, 20241.551.551.511.521.52-1.30%9,908
Jul 19, 20241.551.571.531.541.54-1.91%11,749
Jul 18, 20241.571.601.571.571.57-1.26%6,865
Jul 17, 20241.591.621.561.591.59-18,497
Jul 16, 20241.611.621.561.591.591.27%13,078
Jul 15, 20241.621.621.501.571.57-3.09%73,488
Jul 12, 20241.621.641.611.621.62-14,387
Jul 11, 20241.631.641.611.621.62-1.22%9,404
Jul 10, 20241.631.651.601.641.641.23%25,873
Jul 9, 20241.631.631.601.621.62-0.61%8,097
Jul 8, 20241.621.641.611.631.63-1.21%8,773
Jul 5, 20241.641.651.621.651.65-11,988
Jul 3, 20241.621.671.571.651.650.92%46,295
Jul 2, 20241.651.661.601.641.64-0.30%57,065
Jul 1, 20241.681.701.641.641.64-1.80%7,981
Jun 28, 20241.661.681.651.671.67-0.60%5,990
Jun 27, 20241.651.691.631.681.682.44%11,009
Jun 26, 20241.631.641.631.641.64-4,212
Jun 25, 20241.671.671.641.641.64-10,012
Jun 24, 20241.641.731.641.641.64-3.53%36,107
Jun 21, 20241.641.701.641.701.702.41%6,111
Jun 20, 20241.651.671.651.661.66-10,729
Jun 18, 20241.721.721.661.661.66-2.35%9,215
Jun 17, 20241.721.721.691.701.700.59%18,270
Jun 14, 20241.681.711.681.691.69-9,925
Jun 13, 20241.701.711.671.691.69-1.74%9,458
Jun 12, 20241.711.741.681.721.72-0.58%14,703
Jun 11, 20241.721.761.661.731.731.76%14,869
Jun 10, 20241.701.731.641.701.702.16%29,162
Jun 7, 20241.691.721.641.661.66-3.26%31,381
Jun 6, 20241.681.721.681.721.722.38%25,491
Jun 5, 20241.701.721.681.681.68-2.33%47,634
Jun 4, 20241.701.741.691.721.720.29%8,298
Jun 3, 20241.711.731.701.721.72-0.23%7,619
May 31, 20241.701.731.691.721.720.53%12,525
May 30, 20241.711.711.701.711.710.59%3,473
May 29, 20241.691.731.691.701.70-1.45%14,625
May 28, 20241.741.741.721.731.73-0.23%7,171
May 24, 20241.701.731.691.731.732.31%17,586
May 23, 20241.711.721.691.691.69-2.82%39,695
May 22, 20241.741.751.721.741.741.10%6,362
May 21, 20241.801.801.701.721.72-2.27%24,795
May 20, 20241.891.891.761.761.76-4.35%22,139
May 17, 20241.851.971.771.841.84-1.60%112,255
May 16, 20241.861.891.851.871.87-1.06%16,736
May 15, 20241.921.921.851.891.892.16%69,472
May 14, 20241.861.911.791.851.856.94%224,033
May 13, 20241.751.761.711.731.73-39,104
May 10, 20241.711.741.711.731.731.17%21,014
May 9, 20241.741.751.711.711.71-5,812
May 8, 20241.751.751.701.711.71-1.72%22,222
May 7, 20241.751.751.731.741.74-0.57%8,631
May 6, 20241.731.771.721.751.752.34%11,253