Skip to main content
AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
1.120
+0.030 (2.75%)
Dec 20, 2024, 4:00 PM EST - Market closed

AMTD IDEA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.061.141.061.121.122.75%28,748
Dec 19, 20241.121.161.091.091.09-3.54%44,705
Dec 18, 20241.151.171.111.131.13-3.34%33,319
Dec 17, 20241.141.191.121.171.171.21%17,735
Dec 16, 20241.181.221.141.161.16-3.75%25,426
Dec 13, 20241.181.201.121.201.204.35%44,420
Dec 12, 20241.181.191.151.151.15-4.17%17,443
Dec 11, 20241.201.221.161.201.20-0.83%18,713
Dec 10, 20241.241.261.181.211.21-0.82%14,238
Dec 9, 20241.181.271.181.221.223.39%37,639
Dec 6, 20241.211.211.161.181.18-18,850
Dec 5, 20241.231.251.171.181.18-5.60%35,524
Dec 4, 20241.241.251.191.251.252.46%19,784
Dec 3, 20241.231.231.191.221.223.39%10,038
Dec 2, 20241.221.271.181.181.18-4.07%21,942
Nov 29, 20241.251.251.221.231.230.82%3,876
Nov 27, 20241.221.271.221.221.22-1.61%7,182
Nov 26, 20241.251.281.231.241.24-2.36%8,696
Nov 25, 20241.251.281.231.271.270.79%24,645
Nov 22, 20241.171.271.171.261.265.88%31,129
Nov 21, 20241.151.201.141.191.191.80%18,904
Nov 20, 20241.181.181.151.171.17-0.93%5,556
Nov 19, 20241.111.221.101.181.185.36%66,008
Nov 18, 20241.131.141.101.121.12-0.88%15,264
Nov 15, 20241.141.151.131.131.13-16,718
Nov 14, 20241.181.181.131.131.13-4.24%29,098
Nov 13, 20241.191.211.181.181.18-0.84%40,037
Nov 12, 20241.211.221.191.191.19-1.65%17,020
Nov 11, 20241.251.251.201.211.21-1.63%13,104
Nov 8, 20241.261.311.211.231.23-3.91%27,211
Nov 7, 20241.291.331.271.281.280.79%25,959
Nov 6, 20241.231.281.221.271.274.96%25,982
Nov 5, 20241.211.231.211.211.21-19,347
Nov 4, 20241.261.261.211.211.21-5.47%36,497
Nov 1, 20241.271.301.261.281.28-0.78%15,278
Oct 31, 20241.321.321.281.291.29-4.44%36,879
Oct 30, 20241.341.381.301.351.35-1.32%31,912
Oct 29, 20241.351.371.331.371.372.86%23,646
Oct 28, 20241.331.391.331.331.33-1.85%31,290
Oct 25, 20241.361.381.331.361.36-1.81%7,678
Oct 24, 20241.311.381.301.381.383.76%20,232
Oct 23, 20241.321.391.321.331.33-1.48%22,712
Oct 22, 20241.361.381.341.351.35-2.88%16,138
Oct 21, 20241.381.411.381.391.39-1.42%7,763
Oct 18, 20241.411.431.381.411.412.17%9,749
Oct 17, 20241.391.411.361.381.38-2.13%8,924
Oct 16, 20241.421.421.351.411.411.44%71,742
Oct 15, 20241.411.421.381.391.39-2.11%35,213
Oct 14, 20241.441.511.381.421.42-3.40%35,041
Oct 11, 20241.461.491.431.471.47-22,198
Oct 10, 20241.501.521.411.471.47-0.68%98,333
Oct 9, 20241.541.541.431.481.48-5.73%55,355
Oct 8, 20241.601.671.551.571.57-3.68%114,192
Oct 7, 20241.521.661.511.631.636.54%188,894
Oct 4, 20241.631.651.511.531.53-5.56%157,599
Oct 3, 20241.651.791.561.621.624.52%831,326
Oct 2, 20241.421.601.421.551.5514.81%598,329
Oct 1, 20241.451.481.351.351.35-4.26%21,156
Sep 30, 20241.451.481.411.411.410.71%34,487
Sep 27, 20241.321.471.321.401.406.06%118,670
Sep 26, 20241.351.451.321.321.320.76%23,087
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