AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
1.126
-0.025 (-2.14%)
At close: Oct 8, 2025, 4:00 PM EDT
1.126
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
AMTD IDEA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -2.09% | 12,455 |
| Oct 7, 2025 | 1.19 | 1.22 | 1.13 | 1.15 | 1.15 | - | 46,279 |
| Oct 6, 2025 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -1.71% | 43,831 |
| Oct 3, 2025 | 1.15 | 1.24 | 1.15 | 1.17 | 1.17 | 1.74% | 24,901 |
| Oct 2, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | - | 21,707 |
| Oct 1, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 2.22% | 17,655 |
| Sep 30, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -2.17% | 19,373 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -2.13% | 16,759 |
| Sep 26, 2025 | 1.24 | 1.27 | 1.15 | 1.18 | 1.18 | -2.89% | 20,767 |
| Sep 25, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -6.20% | 29,865 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 12,043 |
| Sep 23, 2025 | 1.34 | 1.34 | 1.27 | 1.33 | 1.33 | 0.76% | 44,093 |
| Sep 22, 2025 | 1.24 | 1.34 | 1.22 | 1.32 | 1.32 | -0.75% | 63,899 |
| Sep 19, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 44,651 |
| Sep 18, 2025 | 1.29 | 1.34 | 1.25 | 1.31 | 1.31 | 0.77% | 43,810 |
| Sep 17, 2025 | 1.36 | 1.39 | 1.29 | 1.30 | 1.30 | -0.76% | 42,651 |
| Sep 16, 2025 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | 4.80% | 32,644 |
| Sep 15, 2025 | 1.18 | 1.39 | 1.18 | 1.25 | 1.25 | 2.46% | 136,386 |
| Sep 12, 2025 | 1.21 | 1.27 | 1.16 | 1.22 | 1.22 | 0.83% | 64,292 |
| Sep 11, 2025 | 1.14 | 1.21 | 1.09 | 1.21 | 1.21 | 6.14% | 69,607 |
| Sep 10, 2025 | 1.03 | 1.22 | 1.03 | 1.14 | 1.14 | 0.88% | 170,032 |
| Sep 9, 2025 | 1.00 | 1.22 | 1.00 | 1.13 | 1.13 | 9.71% | 224,871 |
| Sep 8, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 14,998 |
| Sep 5, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.49% | 11,789 |
| Sep 4, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 14,766 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 9,632 |
| Sep 2, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 13,148 |
| Aug 29, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 2,399 |
| Aug 28, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.87% | 4,187 |
| Aug 27, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.87% | 14,113 |
| Aug 26, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | - | 10,946 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | 1.96% | 25,935 |
| Aug 22, 2025 | 1.05 | 1.09 | 0.99 | 1.02 | 1.02 | -2.67% | 92,785 |
| Aug 21, 2025 | 1.01 | 1.08 | 1.00 | 1.05 | 1.05 | 3.76% | 34,171 |
| Aug 20, 2025 | 1.05 | 1.10 | 0.99 | 1.01 | 1.01 | -4.72% | 29,537 |
| Aug 19, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 28,558 |
| Aug 18, 2025 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 39,415 |
| Aug 15, 2025 | 0.93 | 1.20 | 0.93 | 1.07 | 1.07 | 13.53% | 122,464 |
| Aug 14, 2025 | 0.96 | 1.02 | 0.94 | 0.94 | 0.94 | - | 56,940 |
| Aug 13, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.79% | 29,341 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 8,210 |
| Aug 11, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.05% | 15,026 |
| Aug 8, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -2.17% | 40,281 |
| Aug 7, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -6.24% | 36,552 |
| Aug 6, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 2.50% | 12,344 |
| Aug 5, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 18,956 |
| Aug 4, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 30,820 |
| Aug 1, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 36,958 |
| Jul 31, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 20,882 |
| Jul 30, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 15,832 |