Amtech Systems, Inc. (ASYS)
NASDAQ: ASYS · Real-Time Price · USD
7.88
+0.14 (1.81%)
Nov 28, 2025, 4:00 PM EST - Market closed
Amtech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 82,542 |
| Nov 25, 2025 | 7.31 | 7.58 | 7.00 | 7.53 | 7.53 | 2.31% | 121,061 |
| 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% | 94,014 |
| 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 |
| Oct 31, 2025 | 8.00 | 8.10 | 7.90 | 7.93 | 7.93 | - | 79,184 |
| Oct 30, 2025 | 8.20 | 8.46 | 7.80 | 7.93 | 7.93 | -2.10% | 270,826 |
| Oct 29, 2025 | 7.95 | 8.22 | 7.95 | 8.10 | 8.10 | 2.53% | 124,853 |
| Oct 28, 2025 | 8.12 | 8.35 | 7.86 | 7.90 | 7.90 | -2.95% | 136,011 |
| Oct 27, 2025 | 8.22 | 8.63 | 7.93 | 8.14 | 8.14 | 4.23% | 164,897 |
| Oct 24, 2025 | 7.88 | 8.09 | 7.70 | 7.81 | 7.81 | -0.64% | 136,636 |
| Oct 23, 2025 | 7.41 | 7.94 | 7.31 | 7.86 | 7.86 | 6.07% | 105,866 |
| Oct 22, 2025 | 7.58 | 7.61 | 7.30 | 7.41 | 7.41 | -3.01% | 132,978 |
| Oct 21, 2025 | 7.88 | 7.89 | 7.58 | 7.64 | 7.64 | -3.78% | 138,824 |
| Oct 20, 2025 | 7.49 | 8.14 | 7.49 | 7.94 | 7.94 | 6.01% | 193,081 |
| Oct 17, 2025 | 7.71 | 7.85 | 7.45 | 7.49 | 7.49 | -3.97% | 147,897 |
| Oct 16, 2025 | 8.38 | 8.43 | 7.66 | 7.80 | 7.80 | -6.92% | 404,029 |
| Oct 15, 2025 | 8.35 | 8.69 | 8.06 | 8.38 | 8.38 | 1.95% | 387,459 |
| Oct 14, 2025 | 9.11 | 9.18 | 8.15 | 8.22 | 8.22 | -11.47% | 589,212 |
| Oct 13, 2025 | 8.97 | 9.38 | 8.91 | 9.29 | 9.29 | 4.92% | 300,471 |
| Oct 10, 2025 | 10.03 | 10.23 | 8.76 | 8.85 | 8.85 | -11.50% | 559,579 |
| Oct 9, 2025 | 9.52 | 10.31 | 9.34 | 10.00 | 10.00 | 2.35% | 481,599 |
| Oct 8, 2025 | 10.20 | 10.34 | 9.55 | 9.77 | 9.77 | -4.40% | 395,118 |
| Oct 7, 2025 | 10.57 | 10.80 | 10.00 | 10.22 | 10.22 | -2.11% | 393,142 |
| Oct 6, 2025 | 9.46 | 10.74 | 9.46 | 10.44 | 10.44 | 13.85% | 968,940 |
| Oct 3, 2025 | 8.94 | 9.50 | 8.94 | 9.17 | 9.17 | 3.03% | 280,694 |
| Oct 2, 2025 | 9.83 | 9.91 | 8.28 | 8.90 | 8.90 | -8.06% | 670,080 |
| Oct 1, 2025 | 9.27 | 10.09 | 9.10 | 9.68 | 9.68 | 4.54% | 502,561 |
| Sep 30, 2025 | 9.30 | 9.47 | 9.01 | 9.26 | 9.26 | 0.22% | 134,528 |
| Sep 29, 2025 | 9.55 | 9.61 | 9.20 | 9.24 | 9.24 | -2.12% | 188,217 |
| Sep 26, 2025 | 8.98 | 9.47 | 8.86 | 9.44 | 9.44 | 5.24% | 321,633 |
| Sep 25, 2025 | 8.98 | 9.23 | 8.75 | 8.97 | 8.97 | -0.77% | 210,882 |
| Sep 24, 2025 | 9.66 | 10.06 | 9.04 | 9.04 | 9.04 | -6.32% | 248,556 |
| Sep 23, 2025 | 8.90 | 10.25 | 8.81 | 9.65 | 9.65 | 8.06% | 522,518 |
| Sep 22, 2025 | 8.95 | 9.40 | 8.75 | 8.93 | 8.93 | -1.22% | 325,892 |
| Sep 19, 2025 | 9.57 | 9.70 | 9.00 | 9.04 | 9.04 | -4.84% | 306,509 |