Amtech Systems, Inc. (ASYS)
NASDAQ: ASYS · Real-Time Price · USD
5.23
-0.46 (-8.08%)
Feb 21, 2025, 4:00 PM EST - Market closed
Amtech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.79 | 5.87 | 5.34 | 5.69 | 5.69 | - | 96,838 |
| Feb 19, 2025 | 5.72 | 5.74 | 5.65 | 5.69 | 5.69 | 1.25% | 58,421 |
| Feb 18, 2025 | 6.12 | 6.41 | 5.55 | 5.62 | 5.62 | -3.77% | 126,637 |
| Feb 14, 2025 | 5.30 | 6.10 | 5.15 | 5.84 | 5.84 | 19.18% | 208,410 |
| Feb 13, 2025 | 4.90 | 4.95 | 4.80 | 4.90 | 4.90 | 1.24% | 39,055 |
| Feb 12, 2025 | 4.99 | 5.02 | 4.84 | 4.84 | 4.84 | -3.59% | 16,727 |
| Feb 11, 2025 | 5.18 | 5.30 | 5.02 | 5.02 | 5.02 | -0.40% | 26,590 |
| Feb 10, 2025 | 5.19 | 5.30 | 5.04 | 5.04 | 5.04 | -2.14% | 31,073 |
| Feb 7, 2025 | 5.06 | 5.19 | 5.00 | 5.15 | 5.15 | 3.00% | 127,453 |
| Feb 6, 2025 | 5.21 | 5.21 | 4.97 | 5.00 | 5.00 | -4.40% | 57,609 |
| Feb 5, 2025 | 5.30 | 5.44 | 5.02 | 5.23 | 5.23 | -0.38% | 15,209 |
| Feb 4, 2025 | 5.02 | 5.45 | 4.99 | 5.25 | 5.25 | 5.00% | 24,812 |
| Feb 3, 2025 | 4.98 | 5.12 | 4.83 | 5.00 | 5.00 | -0.99% | 18,855 |
| Jan 31, 2025 | 5.02 | 5.13 | 5.00 | 5.05 | 5.05 | 0.60% | 23,300 |
| Jan 30, 2025 | 5.16 | 5.18 | 5.01 | 5.02 | 5.02 | -1.57% | 14,823 |
| Jan 29, 2025 | 5.32 | 5.32 | 5.08 | 5.10 | 5.10 | - | 33,334 |
| Jan 28, 2025 | 5.09 | 5.18 | 5.06 | 5.10 | 5.10 | - | 62,561 |
| Jan 27, 2025 | 5.25 | 5.25 | 4.90 | 5.10 | 5.10 | -3.77% | 79,091 |
| Jan 24, 2025 | 5.29 | 5.37 | 5.15 | 5.30 | 5.30 | -0.75% | 17,091 |
| Jan 23, 2025 | 5.25 | 5.36 | 5.21 | 5.34 | 5.34 | - | 23,937 |
| Jan 22, 2025 | 5.16 | 5.39 | 5.16 | 5.34 | 5.34 | 2.50% | 17,324 |
| Jan 21, 2025 | 5.35 | 5.41 | 5.16 | 5.21 | 5.21 | -0.76% | 35,112 |
| Jan 17, 2025 | 5.28 | 5.50 | 5.22 | 5.25 | 5.25 | -0.57% | 35,687 |
| Jan 16, 2025 | 5.26 | 5.33 | 5.20 | 5.28 | 5.28 | 0.38% | 35,016 |
| Jan 15, 2025 | 5.37 | 5.45 | 5.25 | 5.26 | 5.26 | -0.94% | 29,332 |
| Jan 14, 2025 | 5.37 | 5.49 | 5.24 | 5.31 | 5.31 | -2.21% | 5,584 |
| Jan 13, 2025 | 5.36 | 5.54 | 5.22 | 5.43 | 5.43 | 1.12% | 28,851 |
| Jan 10, 2025 | 5.40 | 5.40 | 5.25 | 5.37 | 5.37 | -1.47% | 36,620 |
| Jan 8, 2025 | 5.62 | 5.62 | 5.43 | 5.45 | 5.45 | -3.37% | 19,020 |
| Jan 7, 2025 | 5.73 | 5.75 | 5.61 | 5.64 | 5.64 | -0.70% | 29,263 |
| Jan 6, 2025 | 5.67 | 5.77 | 5.61 | 5.68 | 5.68 | 0.89% | 30,389 |
| Jan 3, 2025 | 5.66 | 5.72 | 5.53 | 5.63 | 5.63 | 0.54% | 53,432 |
| Jan 2, 2025 | 5.39 | 5.76 | 5.31 | 5.60 | 5.60 | 2.75% | 38,241 |
| Dec 31, 2024 | 5.54 | 5.54 | 5.35 | 5.45 | 5.45 | -1.27% | 20,584 |
| Dec 30, 2024 | 5.51 | 5.52 | 5.25 | 5.52 | 5.52 | -0.36% | 77,793 |
| Dec 27, 2024 | 5.42 | 5.54 | 5.30 | 5.54 | 5.54 | 2.21% | 21,245 |
| Dec 26, 2024 | 5.45 | 5.55 | 5.35 | 5.42 | 5.42 | -1.19% | 66,341 |
| Dec 24, 2024 | 5.63 | 5.63 | 5.40 | 5.49 | 5.49 | 0.09% | 13,948 |
| Dec 23, 2024 | 5.63 | 5.63 | 5.40 | 5.48 | 5.48 | -2.14% | 71,407 |
| Dec 20, 2024 | 5.51 | 5.69 | 5.45 | 5.60 | 5.60 | -0.88% | 139,498 |
| Dec 19, 2024 | 5.46 | 5.65 | 5.42 | 5.65 | 5.65 | 3.48% | 27,593 |
| Dec 18, 2024 | 5.50 | 5.66 | 5.46 | 5.46 | 5.46 | -0.73% | 26,756 |
| Dec 17, 2024 | 5.44 | 5.75 | 5.44 | 5.50 | 5.50 | -1.79% | 48,219 |
| Dec 16, 2024 | 5.66 | 5.74 | 5.50 | 5.60 | 5.60 | -1.06% | 108,718 |
| Dec 13, 2024 | 5.65 | 5.72 | 5.46 | 5.66 | 5.66 | 0.71% | 26,339 |
| Dec 12, 2024 | 5.56 | 5.76 | 5.45 | 5.62 | 5.62 | 0.36% | 60,042 |
| Dec 11, 2024 | 5.59 | 5.78 | 5.52 | 5.60 | 5.60 | 1.63% | 31,660 |
| Dec 10, 2024 | 5.55 | 5.84 | 5.41 | 5.51 | 5.51 | -7.86% | 80,701 |
| Dec 9, 2024 | 5.85 | 6.09 | 5.55 | 5.98 | 5.98 | 2.22% | 96,059 |
| Dec 6, 2024 | 5.72 | 5.95 | 5.56 | 5.85 | 5.85 | 3.36% | 41,684 |
| Dec 5, 2024 | 5.65 | 5.77 | 5.65 | 5.66 | 5.66 | -0.35% | 16,737 |
| Dec 4, 2024 | 5.75 | 5.76 | 5.60 | 5.68 | 5.68 | -0.53% | 23,683 |
| Dec 3, 2024 | 5.80 | 5.80 | 5.58 | 5.71 | 5.71 | 0.18% | 31,001 |
| Dec 2, 2024 | 5.61 | 6.04 | 5.53 | 5.70 | 5.70 | 1.06% | 32,667 |
| Nov 29, 2024 | 5.66 | 5.77 | 5.57 | 5.64 | 5.64 | 0.71% | 14,685 |
| Nov 27, 2024 | 5.75 | 5.75 | 5.56 | 5.60 | 5.60 | -3.95% | 52,479 |
| Nov 26, 2024 | 5.88 | 5.89 | 5.68 | 5.83 | 5.83 | -1.19% | 36,437 |
| Nov 25, 2024 | 5.80 | 6.00 | 5.78 | 5.90 | 5.90 | 2.61% | 24,364 |
| Nov 22, 2024 | 5.66 | 5.87 | 5.62 | 5.75 | 5.75 | 0.70% | 10,467 |
| Nov 21, 2024 | 5.69 | 5.87 | 5.68 | 5.71 | 5.71 | -1.72% | 16,021 |
| Nov 20, 2024 | 5.65 | 5.81 | 5.60 | 5.81 | 5.81 | 3.57% | 24,188 |
| Nov 19, 2024 | 5.66 | 5.73 | 5.56 | 5.61 | 5.61 | -0.88% | 11,569 |
| Nov 18, 2024 | 5.70 | 5.74 | 5.54 | 5.66 | 5.66 | -0.88% | 32,284 |
| Nov 15, 2024 | 5.70 | 5.73 | 5.60 | 5.71 | 5.71 | - | 56,600 |
| Nov 14, 2024 | 5.77 | 5.77 | 5.69 | 5.71 | 5.71 | 0.18% | 51,881 |
| Nov 13, 2024 | 5.70 | 5.78 | 5.60 | 5.70 | 5.70 | -0.87% | 35,299 |
| Nov 12, 2024 | 5.68 | 5.84 | 5.65 | 5.75 | 5.75 | 0.35% | 31,013 |
| Nov 11, 2024 | 5.60 | 5.87 | 5.60 | 5.73 | 5.73 | 4.37% | 24,963 |
| Nov 8, 2024 | 5.50 | 5.68 | 5.49 | 5.49 | 5.49 | -0.36% | 27,196 |
| Nov 7, 2024 | 5.58 | 5.68 | 5.50 | 5.51 | 5.51 | 0.18% | 26,067 |
| Nov 6, 2024 | 5.45 | 5.68 | 5.45 | 5.50 | 5.50 | 0.92% | 41,590 |
| Nov 5, 2024 | 5.44 | 5.58 | 5.30 | 5.45 | 5.45 | -1.80% | 21,319 |
| Nov 4, 2024 | 5.49 | 5.55 | 5.35 | 5.55 | 5.55 | 1.83% | 10,461 |
| Nov 1, 2024 | 5.56 | 5.56 | 5.35 | 5.45 | 5.45 | -1.98% | 13,268 |
| Oct 31, 2024 | 5.67 | 5.67 | 4.95 | 5.56 | 5.56 | -2.11% | 275,647 |
| Oct 30, 2024 | 5.81 | 5.84 | 5.60 | 5.68 | 5.68 | -1.05% | 23,324 |
| Oct 29, 2024 | 5.74 | 5.89 | 5.61 | 5.74 | 5.74 | - | 49,448 |
| Oct 28, 2024 | 5.90 | 5.95 | 5.59 | 5.74 | 5.74 | -2.05% | 18,790 |
| Oct 25, 2024 | 5.85 | 5.95 | 5.65 | 5.86 | 5.86 | 0.86% | 20,111 |
| Oct 24, 2024 | 5.98 | 5.98 | 5.60 | 5.81 | 5.81 | -2.52% | 24,627 |
| Oct 23, 2024 | 5.57 | 5.96 | 5.55 | 5.96 | 5.96 | 7.78% | 66,859 |
| Oct 22, 2024 | 5.57 | 5.60 | 5.50 | 5.53 | 5.53 | -1.43% | 24,674 |
| Oct 21, 2024 | 5.68 | 5.72 | 5.60 | 5.61 | 5.61 | -1.92% | 15,873 |
| Oct 18, 2024 | 5.66 | 5.81 | 5.61 | 5.72 | 5.72 | -1.55% | 12,564 |
| Oct 17, 2024 | 5.65 | 5.82 | 5.57 | 5.81 | 5.81 | 1.93% | 24,646 |
| Oct 16, 2024 | 5.74 | 5.86 | 5.57 | 5.70 | 5.70 | 2.70% | 44,363 |
| Oct 15, 2024 | 5.74 | 5.74 | 5.52 | 5.55 | 5.55 | -4.31% | 57,873 |
| Oct 14, 2024 | 5.62 | 5.91 | 5.62 | 5.80 | 5.80 | 2.11% | 23,773 |
| Oct 11, 2024 | 5.71 | 5.85 | 5.61 | 5.68 | 5.68 | 0.53% | 45,409 |
| Oct 10, 2024 | 5.90 | 5.90 | 5.61 | 5.65 | 5.65 | -3.09% | 70,971 |
| Oct 9, 2024 | 5.76 | 5.98 | 5.70 | 5.83 | 5.83 | 1.39% | 57,194 |
| Oct 8, 2024 | 5.95 | 5.98 | 5.59 | 5.75 | 5.75 | -4.33% | 61,091 |
| Oct 7, 2024 | 5.77 | 6.10 | 5.77 | 6.01 | 6.01 | 3.09% | 15,445 |
| Oct 4, 2024 | 5.74 | 5.83 | 5.74 | 5.83 | 5.83 | 1.04% | 8,022 |
| Oct 3, 2024 | 5.70 | 5.90 | 5.66 | 5.77 | 5.77 | -0.35% | 27,436 |
| Oct 2, 2024 | 5.93 | 6.06 | 5.79 | 5.79 | 5.79 | -2.36% | 25,551 |
| Oct 1, 2024 | 5.79 | 6.14 | 5.79 | 5.93 | 5.93 | 2.24% | 22,896 |
| Sep 30, 2024 | 6.10 | 6.12 | 5.80 | 5.80 | 5.80 | -4.76% | 99,062 |
| Sep 27, 2024 | 6.20 | 6.20 | 6.02 | 6.09 | 6.09 | -0.65% | 11,025 |
| Sep 26, 2024 | 6.03 | 6.15 | 5.94 | 6.13 | 6.13 | 2.17% | 16,401 |