Amtech Systems, Inc. (ASYS)
NASDAQ: ASYS · Real-Time Price · USD
14.06
-0.19 (-1.33%)
Jan 14, 2026, 11:20 AM EST - Market open
Amtech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 14.17 | 14.17 | 13.75 | 13.95 | - | -2.11% | 30,053 |
| Jan 13, 2026 | 14.10 | 14.70 | 13.91 | 14.25 | 14.25 | 2.44% | 316,157 |
| Jan 12, 2026 | 13.86 | 14.33 | 13.55 | 13.91 | 13.91 | -0.07% | 359,008 |
| Jan 9, 2026 | 13.23 | 13.97 | 13.18 | 13.92 | 13.92 | 6.67% | 295,252 |
| Jan 8, 2026 | 13.35 | 13.74 | 12.72 | 13.05 | 13.05 | -2.61% | 146,432 |
| Jan 7, 2026 | 13.57 | 13.63 | 13.03 | 13.40 | 13.40 | -1.98% | 188,311 |
| Jan 6, 2026 | 13.35 | 13.80 | 13.25 | 13.67 | 13.67 | 3.17% | 316,491 |
| Jan 5, 2026 | 13.18 | 13.56 | 12.98 | 13.25 | 13.25 | 2.32% | 306,448 |
| Jan 2, 2026 | 12.69 | 13.27 | 12.55 | 12.95 | 12.95 | 3.19% | 251,743 |
| Dec 31, 2025 | 12.80 | 12.88 | 12.52 | 12.55 | 12.55 | -0.71% | 137,786 |
| Dec 30, 2025 | 11.90 | 12.69 | 11.90 | 12.64 | 12.64 | 5.60% | 166,980 |
| Dec 29, 2025 | 12.59 | 12.60 | 11.60 | 11.97 | 11.97 | -6.19% | 442,378 |
| Dec 26, 2025 | 12.61 | 12.92 | 12.48 | 12.76 | 12.76 | 2.24% | 132,848 |
| Dec 24, 2025 | 12.88 | 12.88 | 12.20 | 12.48 | 12.48 | -2.73% | 179,413 |
| Dec 23, 2025 | 12.74 | 13.19 | 12.26 | 12.83 | 12.83 | 0.55% | 389,691 |
| Dec 22, 2025 | 12.44 | 13.26 | 12.16 | 12.76 | 12.76 | 4.59% | 449,475 |
| Dec 19, 2025 | 11.98 | 12.50 | 11.98 | 12.20 | 12.20 | 1.84% | 169,706 |
| Dec 18, 2025 | 12.45 | 12.65 | 11.89 | 11.98 | 11.98 | -1.72% | 369,280 |
| Dec 17, 2025 | 11.98 | 12.39 | 11.90 | 12.19 | 12.19 | 2.61% | 397,802 |
| Dec 16, 2025 | 11.54 | 11.98 | 11.14 | 11.88 | 11.88 | 2.95% | 261,616 |
| Dec 15, 2025 | 10.98 | 11.74 | 10.75 | 11.54 | 11.54 | 5.10% | 221,275 |
| Dec 12, 2025 | 10.98 | 11.55 | 10.57 | 10.98 | 10.98 | -0.09% | 346,160 |
| Dec 11, 2025 | 8.75 | 11.25 | 8.50 | 10.99 | 10.99 | 17.67% | 736,796 |
| Dec 10, 2025 | 8.72 | 9.51 | 8.70 | 9.34 | 9.34 | 5.96% | 258,250 |
| Dec 9, 2025 | 8.60 | 8.91 | 8.52 | 8.82 | 8.82 | 0.86% | 101,658 |
| Dec 8, 2025 | 8.93 | 8.94 | 8.19 | 8.74 | 8.74 | -1.91% | 80,890 |
| Dec 5, 2025 | 8.68 | 9.04 | 8.63 | 8.91 | 8.91 | 3.48% | 77,114 |
| Dec 4, 2025 | 8.77 | 8.79 | 8.60 | 8.61 | 8.61 | -1.71% | 45,525 |
| Dec 3, 2025 | 8.63 | 8.76 | 8.36 | 8.76 | 8.76 | 1.27% | 75,480 |
| Dec 2, 2025 | 8.28 | 8.65 | 8.18 | 8.65 | 8.65 | 9.91% | 154,004 |
| Dec 1, 2025 | 7.82 | 7.90 | 7.75 | 7.87 | 7.87 | 0.25% | 48,749 |
| Nov 28, 2025 | 7.75 | 7.93 | 7.75 | 7.85 | 7.85 | 1.42% | 21,861 |
| Nov 26, 2025 | 7.56 | 7.90 | 7.49 | 7.74 | 7.74 | 2.79% | 82,544 |
| Nov 25, 2025 | 7.31 | 7.58 | 7.00 | 7.53 | 7.53 | 2.31% | 121,113 |
| Nov 24, 2025 | 7.24 | 7.52 | 7.10 | 7.36 | 7.36 | 2.94% | 69,925 |
| Nov 21, 2025 | 7.00 | 7.22 | 6.75 | 7.15 | 7.15 | 1.27% | 119,514 |
| Nov 20, 2025 | 7.31 | 7.45 | 6.98 | 7.06 | 7.06 | -2.22% | 94,015 |
| Nov 19, 2025 | 7.16 | 7.45 | 7.16 | 7.22 | 7.22 | 1.12% | 124,495 |
| Nov 18, 2025 | 7.00 | 7.26 | 6.91 | 7.14 | 7.14 | 0.56% | 87,380 |
| Nov 17, 2025 | 7.16 | 7.41 | 7.00 | 7.10 | 7.10 | -2.47% | 123,016 |
| Nov 14, 2025 | 7.07 | 7.34 | 7.03 | 7.28 | 7.28 | -0.68% | 115,989 |
| Nov 13, 2025 | 7.48 | 7.48 | 7.21 | 7.33 | 7.33 | -3.43% | 88,752 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.38 | 7.59 | 7.59 | -2.06% | 99,697 |
| Nov 11, 2025 | 7.47 | 7.81 | 7.38 | 7.75 | 7.75 | 2.92% | 174,153 |
| Nov 10, 2025 | 7.48 | 7.81 | 7.34 | 7.53 | 7.53 | 0.94% | 143,070 |
| Nov 7, 2025 | 6.84 | 7.50 | 6.84 | 7.46 | 7.46 | 5.82% | 128,742 |
| Nov 6, 2025 | 7.09 | 7.28 | 6.93 | 7.05 | 7.05 | -1.26% | 262,702 |
| Nov 5, 2025 | 7.19 | 7.60 | 7.12 | 7.14 | 7.14 | -0.83% | 215,106 |
| Nov 4, 2025 | 7.61 | 7.61 | 7.15 | 7.20 | 7.20 | -7.81% | 152,143 |
| Nov 3, 2025 | 7.97 | 7.97 | 7.80 | 7.81 | 7.81 | -1.51% | 133,285 |