AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
1.000
-0.036 (-3.45%)
At close: Apr 28, 2026, 4:00 PM EDT
1.040
+0.040 (4.00%)
After-hours: Apr 28, 2026, 5:35 PM EDT
AMTD IDEA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | - | -3.47% | 7,192 |
| Apr 27, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 1.87% | 3,660 |
| Apr 24, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.29% | 3,392 |
| Apr 23, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 7,162 |
| Apr 22, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -1.89% | 4,206 |
| Apr 21, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 6,383 |
| Apr 20, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 5,478 |
| Apr 17, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 13,562 |
| Apr 16, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 8,766 |
| Apr 15, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 4,943 |
| Apr 14, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.03% | 5,765 |
| Apr 13, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | -0.03% | 7,781 |
| 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% | 8,255 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.34% | 5,063 |
| Apr 6, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 0.86% | 4,298 |
| 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 |