AMDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	20.07	21.35	19.56	20.43	20.43	-2.89%	126,003
Mar 4, 2026	19.08	21.10	18.71	21.04	21.04	11.54%	104,302
Mar 3, 2026	18.88	19.32	18.31	18.86	18.86	-7.49%	92,930
Mar 2, 2026	19.48	20.45	18.75	20.39	20.39	-1.92%	85,868
Feb 27, 2026	20.67	21.09	20.29	20.79	20.79	-3.39%	77,190
Feb 26, 2026	22.60	22.84	21.08	21.52	21.52	-6.72%	92,553
Feb 25, 2026	23.93	24.38	22.98	23.07	23.07	-2.99%	236,052
Feb 24, 2026	23.23	24.35	22.34	23.78	23.78	17.72%	429,726
Feb 23, 2026	20.45	20.75	19.80	20.20	20.20	-3.76%	89,108
Feb 20, 2026	21.13	21.86	20.69	20.99	20.99	-3.18%	94,233
Feb 19, 2026	21.02	21.80	20.70	21.68	21.68	3.29%	49,523
Feb 18, 2026	20.68	21.61	19.97	20.99	20.99	-2.89%	109,173
Feb 17, 2026	21.55	22.09	19.87	21.62	21.61	-4.15%	102,242
Feb 13, 2026	22.19	23.15	21.96	22.55	22.55	1.00%	72,411
Feb 12, 2026	24.65	25.06	22.20	22.33	22.33	-6.97%	142,717
Feb 11, 2026	24.94	25.29	23.10	24.00	24.00	-0.26%	93,230
Feb 10, 2026	24.39	25.35	23.95	24.06	24.06	-2.07%	108,527
Feb 9, 2026	22.42	24.93	22.02	24.57	24.57	7.20%	194,749
Feb 6, 2026	20.64	23.10	20.55	22.92	22.92	16.23%	305,388
Feb 5, 2026	21.62	21.98	19.31	19.72	19.72	-7.63%	316,396
Feb 4, 2026	25.29	26.14	21.10	21.35	21.35	-35.77%	630,288
Feb 3, 2026	35.17	35.32	31.30	33.24	33.24	-1.74%	428,265
Feb 2, 2026	31.09	34.77	30.93	33.83	33.83	7.88%	145,371
Jan 30, 2026	31.09	33.70	30.83	31.36	31.36	-12.18%	227,168
Jan 29, 2026	36.59	38.00	32.59	35.71	35.71	-0.31%	139,795
Jan 28, 2026	36.32	37.05	35.29	35.82	35.82	0.53%	123,994
Jan 27, 2026	35.70	36.59	34.54	35.63	35.63	0.42%	126,058
Jan 26, 2026	37.00	37.00	35.25	35.48	35.48	-6.34%	102,465
Jan 23, 2026	38.52	39.73	37.00	37.88	37.88	4.61%	261,859
Jan 22, 2026	35.65	36.83	34.31	36.21	36.21	3.13%	227,396
Jan 21, 2026	31.49	35.96	31.49	35.11	35.11	15.30%	362,838
Jan 20, 2026	28.89	32.32	28.89	30.45	30.45	-0.03%	192,649
Jan 16, 2026	31.09	31.09	29.74	30.46	30.46	3.43%	164,344
Jan 15, 2026	29.42	32.03	29.30	29.45	29.45	3.77%	216,704
Jan 14, 2026	26.73	28.49	26.31	28.38	28.38	2.27%	199,983
Jan 13, 2026	26.43	28.24	26.42	27.75	27.75	12.76%	184,010
Jan 12, 2026	23.14	25.07	22.78	24.61	24.61	4.38%	61,049
Jan 9, 2026	24.17	24.49	23.55	23.58	23.58	-1.55%	50,091
Jan 8, 2026	25.38	25.38	23.62	23.95	23.95	-5.04%	114,035
Jan 7, 2026	25.78	25.78	24.59	25.22	25.22	-3.96%	176,441
Jan 6, 2026	28.36	28.36	25.52	26.26	26.26	-6.38%	186,395
Jan 5, 2026	30.43	31.24	27.90	28.05	28.05	-2.18%	347,063
Jan 2, 2026	27.60	29.48	27.60	28.68	28.67	8.24%	126,253
Dec 31, 2025	26.91	27.32	26.44	26.49	26.49	-1.10%	52,893
Dec 30, 2025	26.85	27.13	26.50	26.79	26.79	-10.12%	101,147
Dec 29, 2025	28.67	29.91	28.10	29.80	26.83	0.48%	75,113
Dec 26, 2025	29.74	30.00	29.19	29.66	26.70	-0.18%	73,800
Dec 24, 2025	29.62	30.02	29.57	29.71	26.75	0.19%	55,968
Dec 23, 2025	29.01	30.04	29.00	29.65	26.70	-0.22%	44,554
Dec 22, 2025	31.03	31.08	29.30	29.72	26.76	1.45%	61,867
Dec 19, 2025	27.04	29.72	27.04	29.30	26.38	12.27%	87,263
Dec 18, 2025	26.90	27.39	26.02	26.09	23.49	2.89%	60,119
Dec 17, 2025	28.63	28.89	25.23	25.36	22.83	-10.72%	187,061
Dec 16, 2025	27.71	28.51	27.41	28.41	25.58	1.69%	53,493
Dec 15, 2025	29.34	29.83	27.80	27.93	25.15	-3.06%	37,229
Dec 12, 2025	31.27	32.00	28.50	28.82	25.94	-9.70%	62,600
Dec 11, 2025	30.20	31.92	28.74	31.91	28.73	-0.25%	54,850
Dec 10, 2025	31.81	32.25	31.17	31.99	28.81	0.01%	46,305
Dec 9, 2025	31.91	32.88	31.09	31.99	28.80	0.65%	69,294
Dec 8, 2025	31.32	32.57	31.14	31.78	28.62	2.60%	81,306
Dec 5, 2025	30.92	32.50	30.74	30.98	27.89	1.89%	77,374
Dec 4, 2025	30.61	31.33	29.96	30.41	27.38	-1.65%	40,710
Dec 3, 2025	30.67	31.08	29.39	30.92	27.84	2.10%	63,456
Dec 2, 2025	32.06	33.33	30.11	30.28	27.26	-4.21%	164,800
Dec 1, 2025	29.94	31.76	29.94	31.61	28.46	1.97%	62,605
Nov 28, 2025	30.67	31.06	30.11	31.00	27.91	3.16%	53,588
Nov 26, 2025	28.75	30.42	28.13	30.05	27.06	7.86%	157,833
Nov 25, 2025	26.70	28.04	24.60	27.86	25.08	-8.26%	285,265
Nov 24, 2025	28.32	30.91	28.04	30.37	27.34	10.88%	125,362
Nov 21, 2025	28.64	28.64	25.34	27.39	24.66	-2.53%	301,374
Nov 20, 2025	36.26	36.31	27.93	28.10	25.30	-15.62%	194,577
Nov 19, 2025	35.00	36.75	32.17	33.30	29.98	-5.77%	148,388
Nov 18, 2025	37.30	37.30	33.62	35.34	31.82	-8.18%	113,281
Nov 17, 2025	39.47	41.39	37.66	38.49	34.66	-5.64%	111,382
Nov 14, 2025	38.43	42.93	36.94	40.79	36.73	-0.90%	188,840
Nov 13, 2025	42.51	45.09	40.54	41.16	37.06	-8.57%	225,183
Nov 12, 2025	43.09	46.46	42.30	45.02	40.54	17.88%	640,115
Nov 11, 2025	39.47	41.67	37.22	38.19	34.39	-5.28%	376,360
Nov 10, 2025	39.90	41.67	39.35	40.32	36.30	8.94%	198,007
Nov 7, 2025	36.09	37.27	34.21	37.01	33.32	-3.59%	242,028
Nov 6, 2025	43.88	43.88	37.72	38.39	34.57	-14.38%	229,920
Nov 5, 2025	40.35	46.00	40.35	44.84	40.37	4.55%	720,936
Nov 4, 2025	42.98	45.34	41.92	42.89	38.62	-7.16%	476,248
Nov 3, 2025	46.12	46.51	44.29	46.20	41.60	2.64%	204,585
Oct 31, 2025	46.20	47.12	44.13	45.01	40.53	0.76%	152,259
Oct 30, 2025	46.60	47.77	44.57	44.67	40.22	-7.21%	209,546
Oct 29, 2025	48.00	49.00	45.71	48.14	43.34	4.97%	213,436
Oct 28, 2025	46.18	48.20	45.86	45.86	41.29	-1.23%	252,093
Oct 27, 2025	45.90	46.71	43.13	46.43	41.81	5.14%	557,663
Oct 24, 2025	41.04	44.25	40.59	44.16	39.76	15.20%	293,119
Oct 23, 2025	36.72	38.50	36.31	38.33	34.51	4.13%	128,969
Oct 22, 2025	39.00	40.07	35.23	36.81	33.14	-6.79%	269,866
Oct 21, 2025	40.11	40.76	38.14	39.49	35.56	-2.13%	164,152
Oct 20, 2025	38.89	41.09	38.35	40.35	36.33	6.41%	207,458
Oct 17, 2025	38.00	38.58	36.31	37.92	34.14	-1.28%	277,247
Oct 16, 2025	38.95	40.51	38.25	38.41	34.59	-3.46%	262,105
Oct 15, 2025	34.86	39.90	34.50	39.79	35.83	18.92%	635,918
Oct 14, 2025	33.77	35.60	32.94	33.46	30.13	1.34%	505,268
Oct 13, 2025	34.17	35.33	32.58	33.02	29.73	1.44%	553,550
Oct 10, 2025	38.48	38.82	32.18	32.55	29.31	-15.65%	405,590