AMDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	63.76	67.70	63.41	67.00	-	-3.68%	60,413
Apr 27, 2026	72.74	73.16	68.35	69.56	69.56	-5.82%	72,860
Apr 24, 2026	72.50	75.01	69.98	73.86	73.05	16.57%	91,081
Apr 23, 2026	63.17	64.63	62.11	63.36	62.67	0.54%	74,542
Apr 22, 2026	60.15	63.06	58.90	63.02	62.33	7.97%	61,056
Apr 21, 2026	56.48	58.72	56.48	58.37	57.73	4.29%	55,584
Apr 20, 2026	57.44	59.00	55.58	55.97	55.36	-2.91%	45,524
Apr 17, 2026	57.71	57.95	56.62	57.65	56.32	0.16%	83,417
Apr 16, 2026	54.23	57.72	53.46	57.56	56.24	9.16%	40,363
Apr 15, 2026	52.00	52.73	51.20	52.73	51.52	1.50%	23,019
Apr 14, 2026	50.56	51.96	49.87	51.95	50.75	4.55%	31,329
Apr 13, 2026	49.42	50.02	48.75	49.69	48.55	-1.02%	43,465
Apr 10, 2026	48.75	51.13	48.75	50.20	48.44	4.28%	51,829
Apr 9, 2026	47.34	48.24	46.78	48.14	46.45	2.58%	32,401
Apr 8, 2026	47.04	47.46	46.04	46.93	45.28	5.53%	49,169
Apr 7, 2026	43.84	44.47	43.37	44.47	42.91	0.68%	22,672
Apr 6, 2026	43.92	45.60	43.77	44.17	42.62	0.37%	50,831
Apr 2, 2026	40.76	44.01	40.18	44.01	42.01	3.81%	29,158
Apr 1, 2026	41.75	43.10	41.34	42.39	40.47	4.51%	18,368
Mar 31, 2026	39.34	40.74	39.34	40.56	38.73	4.03%	22,843
Mar 30, 2026	41.00	41.57	38.30	38.99	37.23	-4.58%	27,888
Mar 27, 2026	40.84	41.09	39.85	40.86	38.51	-1.02%	41,894
Mar 26, 2026	44.70	45.36	41.28	41.28	38.91	-8.94%	19,545
Mar 25, 2026	43.13	45.48	43.13	45.33	42.73	8.71%	32,992
Mar 24, 2026	40.86	41.79	40.52	41.70	39.31	1.58%	24,775
Mar 23, 2026	41.88	42.50	41.00	41.05	38.69	-0.24%	31,272
Mar 20, 2026	41.97	42.30	40.48	41.15	38.37	-2.60%	232,920
Mar 19, 2026	39.62	42.25	39.34	42.25	39.40	3.73%	14,756
Mar 18, 2026	40.08	41.38	40.07	40.73	37.98	2.00%	15,809
Mar 17, 2026	40.17	40.64	39.77	39.93	37.23	-0.20%	22,067
Mar 16, 2026	39.57	40.88	39.57	40.01	37.31	1.06%	27,735
Mar 13, 2026	40.90	41.12	39.50	39.59	36.56	-3.01%	38,352
Mar 12, 2026	42.10	42.10	40.50	40.82	37.70	-4.16%	24,369
Mar 11, 2026	42.70	43.55	42.24	42.59	39.33	1.26%	22,665
Mar 10, 2026	42.32	42.80	41.98	42.06	38.84	0.33%	23,104
Mar 9, 2026	38.73	41.92	38.73	41.92	38.71	5.19%	38,163
Mar 6, 2026	40.54	41.67	39.71	39.85	36.38	-4.23%	30,563
Mar 5, 2026	41.17	42.50	40.67	41.61	37.99	-1.54%	23,553
Mar 4, 2026	39.99	42.34	39.68	42.26	38.58	6.93%	30,776
Mar 3, 2026	39.63	40.00	38.88	39.52	36.08	-4.54%	53,543
Mar 2, 2026	40.41	41.44	39.39	41.40	37.79	-2.34%	39,898
Feb 27, 2026	42.19	42.76	41.66	42.39	38.35	-1.60%	53,614
Feb 26, 2026	44.57	44.57	42.68	43.08	38.97	-4.29%	35,893
Feb 25, 2026	45.92	46.30	44.92	45.01	40.72	-1.79%	36,302
Feb 24, 2026	45.11	46.36	44.00	45.83	41.46	10.86%	84,149
Feb 23, 2026	41.73	42.05	40.90	41.34	37.40	-3.34%	32,921
Feb 20, 2026	42.87	43.85	42.36	42.77	38.26	-2.02%	91,479
Feb 19, 2026	42.88	43.66	42.56	43.65	39.04	2.20%	49,469
Feb 18, 2026	42.28	43.52	41.60	42.71	38.20	-1.70%	52,882
Feb 17, 2026	43.42	44.09	41.74	43.45	38.87	-2.97%	38,386
Feb 13, 2026	43.99	45.39	43.92	44.78	39.86	0.52%	45,032
Feb 12, 2026	47.12	47.55	44.49	44.55	39.66	-4.44%	55,202
Feb 11, 2026	47.49	48.05	45.46	46.62	41.50	0.26%	58,366
Feb 10, 2026	47.08	47.94	46.47	46.50	41.39	-1.44%	42,850
Feb 9, 2026	45.16	47.59	44.38	47.18	42.00	3.44%	93,457
Feb 6, 2026	42.44	45.71	42.44	45.61	40.29	10.54%	172,009
Feb 5, 2026	43.90	44.28	40.82	41.26	36.45	-5.24%	123,859
Feb 4, 2026	48.54	53.29	43.18	43.54	38.46	-20.62%	214,443
Feb 3, 2026	57.04	57.45	53.47	54.85	48.45	-1.88%	105,223
Feb 2, 2026	52.88	56.86	52.88	55.90	49.38	2.97%	169,816
Jan 30, 2026	54.32	56.33	53.75	54.29	47.20	-6.96%	151,070
Jan 29, 2026	59.04	60.70	55.52	58.35	50.72	-0.26%	55,198
Jan 28, 2026	59.15	59.90	58.10	58.50	50.85	0.33%	48,734
Jan 27, 2026	58.35	59.23	57.37	58.31	50.69	0.29%	56,510
Jan 26, 2026	59.60	59.87	58.07	58.14	50.54	-5.22%	57,624
Jan 23, 2026	61.60	63.19	60.39	61.34	52.69	2.80%	96,533
Jan 22, 2026	60.00	60.10	57.73	59.67	51.26	2.00%	49,050
Jan 21, 2026	54.62	59.38	54.62	58.50	50.25	9.15%	132,256
Jan 20, 2026	52.17	55.64	51.93	53.60	46.04	-0.38%	75,512
Jan 16, 2026	54.31	54.50	53.35	53.80	46.02	2.03%	121,951
Jan 15, 2026	52.95	55.59	52.61	52.73	45.10	2.23%	593,683
Jan 14, 2026	50.25	51.79	49.35	51.58	44.12	1.18%	411,971
Jan 13, 2026	49.07	51.47	49.07	50.98	43.61	7.78%	426,703
Jan 12, 2026	45.63	47.91	45.52	47.30	40.46	0.92%	434,399
Jan 9, 2026	47.21	47.99	46.72	46.87	39.54	-0.71%	116,726
Jan 8, 2026	48.84	48.84	46.84	47.21	39.82	-3.00%	50,609
Jan 7, 2026	49.18	49.49	48.00	48.67	41.05	-2.39%	52,612
Jan 6, 2026	52.29	52.29	49.00	49.86	42.06	-3.61%	63,090
Jan 5, 2026	54.22	55.36	51.70	51.73	43.64	-2.45%	60,138
Jan 2, 2026	51.75	54.08	51.75	53.03	44.20	5.09%	102,537
Dec 31, 2025	51.20	51.41	50.46	50.46	42.06	-0.63%	45,574
Dec 30, 2025	51.00	51.13	50.53	50.78	42.33	-0.37%	38,481
Dec 29, 2025	49.94	51.04	49.37	50.97	42.49	-0.99%	32,551
Dec 26, 2025	51.70	51.75	50.85	51.48	42.37	-0.21%	41,356
Dec 24, 2025	51.34	51.59	51.26	51.59	42.46	0.47%	18,563
Dec 23, 2025	50.73	51.67	50.73	51.35	42.26	-0.18%	35,683
Dec 22, 2025	52.80	52.80	51.00	51.45	42.34	-0.07%	46,646
Dec 19, 2025	48.91	52.09	48.91	51.48	41.91	7.41%	92,533
Dec 18, 2025	48.73	49.37	47.91	47.93	39.02	1.63%	36,880
Dec 17, 2025	50.54	50.81	46.97	47.16	38.39	-6.60%	47,931
Dec 16, 2025	49.85	50.65	49.30	50.49	41.10	0.94%	28,875
Dec 15, 2025	51.43	51.84	49.69	50.02	40.72	-3.27%	36,796
Dec 12, 2025	53.96	55.05	51.04	51.71	41.53	-5.76%	58,606
Dec 11, 2025	53.76	54.87	51.58	54.87	44.07	0.27%	42,394
Dec 10, 2025	55.01	55.08	54.05	54.72	43.95	-0.35%	28,849
Dec 9, 2025	54.75	55.26	53.86	54.91	44.10	0.51%	22,494
Dec 8, 2025	54.07	55.26	53.88	54.63	43.88	-0.02%	34,377
Dec 5, 2025	54.41	56.11	54.22	54.64	43.26	1.50%	39,068
Dec 4, 2025	54.21	54.83	53.53	53.83	42.62	-0.88%	24,865
Dec 3, 2025	53.95	54.50	52.90	54.31	43.00	1.19%	27,291