AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
0.9804
-0.0109 (-1.10%)
At close: May 22, 2026, 4:00 PM EDT
0.9800
-0.0004 (-0.04%)
After-hours: May 22, 2026, 7:00 PM EDT
AMTD IDEA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.10% | 11,497 |
| May 21, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.81% | 7,903 |
| May 20, 2026 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | -0.97% | 34,159 |
| May 19, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 9,711 |
| May 18, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | -0.97% | 6,889 |
| May 15, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 5,819 |
| May 14, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 12,714 |
| May 13, 2026 | 1.04 | 1.05 | 0.96 | 1.04 | 1.04 | 0.97% | 20,896 |
| May 12, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 6,094 |
| May 11, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -3.77% | 14,422 |
| May 8, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 12,793 |
| May 7, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 3.96% | 9,265 |
| May 6, 2026 | 1.02 | 1.10 | 1.01 | 1.01 | 1.01 | -4.72% | 39,437 |
| May 5, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 4.95% | 12,606 |
| May 4, 2026 | 1.08 | 1.10 | 1.01 | 1.01 | 1.01 | -2.88% | 26,145 |
| May 1, 2026 | 1.05 | 1.12 | 1.01 | 1.04 | 1.04 | - | 53,920 |
| Apr 30, 2026 | 1.03 | 1.04 | 0.97 | 1.04 | 1.04 | 0.60% | 35,764 |
| Apr 29, 2026 | 1.00 | 1.09 | 1.00 | 1.03 | 1.03 | 3.38% | 54,080 |
| Apr 28, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -3.45% | 7,893 |
| Apr 27, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 1.84% | 3,664 |
| Apr 24, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.29% | 3,899 |
| Apr 23, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 7,163 |
| Apr 22, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -1.89% | 9,365 |
| Apr 21, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 6,394 |
| Apr 20, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 6,393 |
| Apr 17, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 13,563 |
| Apr 16, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 8,774 |
| Apr 15, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 4,944 |
| Apr 14, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.03% | 5,814 |
| Apr 13, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | -0.03% | 7,782 |
| Apr 10, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 19,048 |
| Apr 9, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 11,372 |
| Apr 8, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 1.52% | 9,256 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.34% | 5,118 |
| Apr 6, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 0.86% | 4,299 |
| Apr 2, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -0.99% | 10,632 |
| Apr 1, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -0.02% | 3,776 |
| Mar 31, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 0.18% | 9,548 |
| Mar 30, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | 0.16% | 4,400 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -2.32% | 11,171 |
| Mar 26, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.19% | 3,805 |
| Mar 25, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 0.84% | 20,003 |
| Mar 24, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.53% | 5,826 |
| Mar 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.48% | 1,516 |
| Mar 20, 2026 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -1.46% | 7,880 |
| Mar 19, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.49% | 10,746 |
| Mar 18, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 17,489 |
| Mar 17, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 9,163 |
| Mar 16, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | - | 16,133 |
| Mar 13, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 14,014 |