AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
11.63
-2.83 (-19.57%)
Nov 6, 2026, 4:00 PM EST - Market closed
AMTD IDEA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 15.28 | 15.28 | 12.00 | 11.63 | 11.63 | -19.57% | 87,258 |
| Nov 5, 2026 | 12.77 | 16.89 | 12.21 | 14.46 | 14.46 | 10.13% | 51,653 |
| Nov 4, 2026 | 16.05 | 16.27 | 12.49 | 13.13 | 13.13 | -19.40% | 12,154 |
| Nov 3, 2026 | 19.38 | 20.80 | 16.01 | 16.29 | 16.29 | -14.80% | 29,763 |
| Nov 2, 2026 | 19.55 | 20.11 | 19.02 | 19.12 | 19.12 | -2.65% | 14,955 |
| Oct 30, 2026 | 20.87 | 21.60 | 19.64 | 19.64 | 19.64 | -5.01% | 4,443 |
| Oct 29, 2026 | 20.84 | 20.90 | 20.22 | 20.68 | 20.68 | 1.85% | 2,014 |
| Oct 28, 2026 | 22.56 | 22.60 | 20.24 | 20.30 | 20.30 | -10.77% | 8,541 |
| Oct 27, 2026 | 26.00 | 26.00 | 22.75 | 22.75 | 22.75 | -11.24% | 11,160 |
| Oct 26, 2026 | 25.88 | 26.50 | 24.95 | 25.63 | 25.63 | 0.27% | 14,545 |
| Oct 23, 2026 | 26.51 | 29.01 | 24.82 | 25.56 | 25.56 | -13.65% | 60,049 |
| Oct 22, 2026 | 29.92 | 31.16 | 26.50 | 29.60 | 29.60 | -2.98% | 42,626 |
| Oct 21, 2026 | 25.00 | 31.78 | 25.00 | 30.51 | 30.51 | 23.12% | 23,628 |
| Oct 20, 2026 | 28.67 | 28.67 | 23.71 | 24.78 | 24.78 | -13.05% | 37,601 |
| Oct 19, 2026 | 26.21 | 30.82 | 25.01 | 28.50 | 28.50 | -4.60% | 60,817 |
| Oct 16, 2026 | 27.45 | 31.81 | 27.30 | 29.87 | 29.87 | -12.26% | 5,683 |
| Oct 15, 2026 | 34.79 | 37.20 | 30.04 | 34.05 | 34.05 | -2.16% | 19,608 |
| Oct 14, 2026 | 24.98 | 42.80 | 22.80 | 34.80 | 34.80 | 51.44% | 1,452,031 |
| Oct 13, 2026 | 21.01 | 23.91 | 21.01 | 22.98 | 22.98 | -8.22% | 710 |
| Oct 12, 2026 | 27.61 | 30.00 | 25.04 | 25.04 | 25.04 | -18.35% | 737 |
| Oct 9, 2026 | 36.00 | 36.00 | 28.21 | 30.67 | 30.67 | -12.63% | 1,061 |
| Oct 8, 2026 | 33.10 | 39.64 | 31.12 | 35.10 | 35.10 | -11.36% | 2,259 |
| Oct 7, 2026 | 39.16 | 40.99 | 33.60 | 39.60 | 39.60 | -9.08% | 2,760 |
| Oct 6, 2026 | 42.66 | 44.73 | 39.07 | 43.55 | 43.55 | -5.96% | 557 |
| Oct 5, 2026 | 42.72 | 46.31 | 42.72 | 46.31 | 46.31 | 3.79% | 78 |
| Oct 2, 2026 | 43.80 | 45.42 | 42.73 | 44.62 | 44.62 | -3.94% | 192 |
| Oct 1, 2026 | 46.50 | 48.00 | 45.00 | 46.45 | 46.45 | -0.76% | 263 |
| Sep 30, 2026 | 42.00 | 49.80 | 42.00 | 46.81 | 46.81 | 8.02% | 1,221 |
| Sep 29, 2026 | 42.30 | 44.10 | 42.30 | 43.33 | 43.33 | -0.73% | 33 |
| Sep 28, 2026 | 42.36 | 43.69 | 42.31 | 43.65 | 43.65 | -0.59% | 56 |
| Sep 25, 2026 | 42.30 | 45.60 | 42.30 | 43.91 | 43.91 | 3.20% | 82 |
| Sep 24, 2026 | 45.00 | 48.00 | 42.00 | 42.55 | 42.55 | -1.49% | 347 |
| Sep 23, 2026 | 42.82 | 44.31 | 42.60 | 43.19 | 43.19 | -0.03% | 73 |
| Sep 22, 2026 | 42.60 | 44.46 | 42.60 | 43.20 | 43.20 | 1.18% | 73 |
| Sep 21, 2026 | 42.60 | 44.11 | 42.60 | 42.70 | 42.70 | -3.18% | 74 |
| Sep 18, 2026 | 42.60 | 45.60 | 42.60 | 44.10 | 44.10 | 3.51% | 92 |
| Sep 17, 2026 | 42.60 | 44.43 | 42.60 | 42.61 | 42.61 | - | 108 |
| Sep 16, 2026 | 45.30 | 45.30 | 42.61 | 42.61 | 42.61 | -2.74% | 134 |
| Sep 15, 2026 | 43.74 | 45.96 | 42.60 | 43.81 | 43.81 | -4.77% | 242 |
| Sep 14, 2026 | 46.20 | 46.20 | 44.48 | 46.00 | 46.00 | -0.30% | 15 |
| Sep 11, 2026 | 44.40 | 46.14 | 44.40 | 46.14 | 46.14 | 1.45% | 13 |
| Sep 10, 2026 | 47.40 | 47.40 | 44.48 | 45.48 | 45.48 | -0.90% | 55 |
| Sep 9, 2026 | 45.61 | 47.39 | 45.07 | 45.89 | 45.89 | 1.45% | 131 |
| Sep 8, 2026 | 45.60 | 45.60 | 44.47 | 45.24 | 45.24 | -1.66% | 30 |
| Sep 4, 2026 | 45.35 | 46.67 | 45.35 | 46.00 | 46.00 | 1.55% | 38 |
| Sep 3, 2026 | 44.16 | 46.73 | 44.16 | 45.30 | 45.30 | -0.57% | 47 |
| Sep 2, 2026 | 46.22 | 46.22 | 44.46 | 45.56 | 45.56 | 1.16% | 82 |
| Sep 1, 2026 | 46.23 | 46.23 | 44.46 | 45.04 | 45.04 | -1.09% | 133 |
| Aug 31, 2026 | 46.26 | 47.39 | 44.68 | 45.53 | 45.53 | 2.55% | 140 |
| Aug 28, 2026 | 42.60 | 46.19 | 42.60 | 44.40 | 44.40 | -4.02% | 149 |