AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
0.9800
-0.0098 (-0.99%)
Apr 2, 2026, 4:00 PM EDT - Market closed
AMTD IDEA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,544 |
| Mar 30, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | 0.16% | 4,393 |
| 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% | 3,804 |
| Mar 25, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 0.84% | 19,994 |
| 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% | 1,511 |
| Mar 20, 2026 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -1.46% | 7,874 |
| Mar 19, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.49% | 10,742 |
| Mar 18, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 17,289 |
| 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% | 14,010 |
| Mar 12, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 19,021 |
| Mar 11, 2026 | 0.99 | 1.07 | 0.99 | 1.05 | 1.05 | 3.96% | 68,733 |
| Mar 10, 2026 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | 1.03% | 12,292 |
| Mar 9, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -1.99% | 14,840 |
| Mar 6, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 3,249 |
| Mar 5, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 20,471 |
| Mar 4, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 10,027 |
| Mar 3, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | 2.52% | 38,361 |
| Mar 2, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -2.46% | 119,637 |
| Feb 27, 2026 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 2.03% | 16,850 |
| Feb 26, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 2.54% | 6,434 |
| Feb 25, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.53% | 17,048 |
| Feb 24, 2026 | 1.02 | 1.02 | 0.94 | 0.99 | 0.99 | -1.98% | 66,203 |
| Feb 23, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 23,169 |
| Feb 20, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 22,639 |
| Feb 19, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 17,006 |
| Feb 18, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 15,309 |
| Feb 17, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.39% | 13,988 |
| Feb 13, 2026 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 2.10% | 53,147 |
| Feb 12, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -0.49% | 56,445 |
| Feb 11, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | - | 23,871 |
| Feb 10, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 36,762 |
| Feb 9, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 12,547 |
| Feb 6, 2026 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -1.00% | 59,136 |
| Feb 5, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -1.01% | 45,596 |
| Feb 4, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 0.49% | 62,597 |
| Feb 3, 2026 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | 2.59% | 75,328 |
| Feb 2, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 31,644 |
| Jan 30, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 14,401 |
| Jan 29, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.39% | 19,716 |
| Jan 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.38% | 8,313 |
| Jan 27, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 6,373 |
| Jan 26, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 19,087 |
| Jan 23, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 12,875 |
| Jan 22, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 1.80% | 10,884 |