AMS:AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.95	40.97	40.49	40.71	40.71	-0.27%	1,050,639
Apr 27, 2026	40.93	41.26	40.82	40.82	40.82	-0.99%	1,154,510
Apr 24, 2026	41.13	41.62	41.02	41.23	41.23	-0.31%	1,524,406
Apr 23, 2026	41.53	41.64	41.05	41.36	41.36	-0.67%	1,319,400
Apr 22, 2026	41.44	41.84	41.41	41.64	41.64	0.34%	1,160,100
Apr 21, 2026	41.20	41.50	41.00	41.50	41.50	0.48%	1,490,840
Apr 20, 2026	41.12	41.39	40.92	41.30	41.30	0.93%	1,345,222
Apr 17, 2026	41.14	41.15	40.28	40.92	40.92	-0.32%	2,479,340
Apr 16, 2026	40.81	41.27	40.74	41.05	41.05	0.91%	1,172,972
Apr 15, 2026	40.88	41.15	40.56	40.68	40.68	-0.83%	1,402,800
Apr 14, 2026	41.11	41.51	40.52	41.02	41.02	-0.61%	2,151,569
Apr 13, 2026	41.12	41.52	41.11	41.27	41.27	0.71%	1,411,723
Apr 10, 2026	41.30	41.32	40.67	40.98	40.98	-2.98%	2,167,820
Apr 9, 2026	41.90	42.24	41.52	42.24	41.51	0.81%	2,441,528
Apr 8, 2026	42.20	42.46	41.05	41.90	41.18	0.50%	2,662,497
Apr 7, 2026	42.00	42.18	41.68	41.69	40.97	-0.10%	2,256,560
Apr 2, 2026	41.18	41.90	41.11	41.73	41.01	1.29%	2,074,182
Apr 1, 2026	40.43	41.27	40.12	41.20	40.49	2.26%	2,366,095
Mar 31, 2026	40.57	40.87	40.14	40.29	39.59	-0.49%	2,729,744
Mar 30, 2026	39.87	40.49	39.75	40.49	39.79	1.76%	2,840,880
Mar 27, 2026	40.29	40.29	39.78	39.79	39.10	-0.87%	2,160,664
Mar 26, 2026	40.31	40.55	40.08	40.14	39.45	-0.22%	1,811,246
Mar 25, 2026	40.76	40.79	40.08	40.23	39.53	-0.74%	2,157,008
Mar 24, 2026	40.37	40.55	39.96	40.53	39.83	1.17%	2,311,488
Mar 23, 2026	40.46	41.13	40.02	40.06	39.37	-1.93%	2,771,536
Mar 20, 2026	41.47	41.60	40.78	40.85	40.14	-0.85%	4,984,456
Mar 19, 2026	41.46	41.85	41.20	41.20	40.49	-1.51%	2,972,191
Mar 18, 2026	42.28	42.35	41.59	41.83	41.11	-1.58%	2,060,356
Mar 17, 2026	42.16	42.54	42.15	42.50	41.77	0.59%	1,805,964
Mar 16, 2026	42.05	42.41	42.02	42.25	41.52	0.33%	1,580,506
Mar 13, 2026	41.63	42.12	41.41	42.11	41.38	1.15%	1,865,829
Mar 12, 2026	40.77	41.63	40.77	41.63	40.91	1.83%	2,075,391
Mar 11, 2026	41.20	41.26	40.53	40.88	40.17	-0.90%	1,662,096
Mar 10, 2026	40.91	41.44	40.80	41.25	40.54	0.44%	1,458,356
Mar 9, 2026	40.87	41.20	40.39	41.07	40.36	0.49%	1,672,601
Mar 6, 2026	40.88	41.00	40.49	40.87	40.16	0.25%	2,293,961
Mar 5, 2026	41.09	41.58	40.64	40.77	40.07	-1.57%	2,120,717
Mar 4, 2026	41.03	41.76	40.98	41.42	40.70	1.99%	2,694,366
Mar 3, 2026	41.07	41.30	40.52	40.61	39.91	-1.72%	2,386,218
Mar 2, 2026	41.69	41.69	41.06	41.32	40.61	-1.08%	2,000,470
Feb 27, 2026	40.90	41.77	40.79	41.77	41.05	1.93%	5,013,152
Feb 26, 2026	41.01	41.09	40.72	40.98	40.27	-0.29%	1,720,728
Feb 25, 2026	41.42	41.45	40.75	41.10	40.39	-0.56%	2,115,718
Feb 24, 2026	41.25	41.72	41.17	41.33	40.62	0.19%	2,373,394
Feb 23, 2026	40.25	41.25	40.19	41.25	40.54	3.00%	2,410,815
Feb 20, 2026	40.01	40.39	39.72	40.05	39.36	0.12%	2,639,743
Feb 19, 2026	39.74	40.11	39.51	40.00	39.31	0.78%	2,564,200
Feb 18, 2026	39.65	39.83	39.40	39.69	39.00	0.05%	1,845,119
Feb 17, 2026	39.63	40.07	39.38	39.67	38.98	0.20%	1,722,087
Feb 16, 2026	39.77	39.79	39.36	39.59	38.91	-0.58%	1,246,251
Feb 13, 2026	39.37	39.82	39.15	39.82	39.13	0.81%	3,058,721
Feb 12, 2026	38.95	39.50	37.92	39.50	38.82	2.01%	3,649,884
Feb 11, 2026	36.64	38.74	36.50	38.72	38.05	11.55%	4,800,257
Feb 10, 2026	34.54	34.93	34.45	34.71	34.11	0.52%	1,590,002
Feb 9, 2026	34.90	35.09	34.45	34.53	33.93	-1.23%	1,611,035
Feb 6, 2026	34.85	35.19	34.71	34.96	34.36	0.09%	1,881,817
Feb 5, 2026	34.74	35.03	34.43	34.93	34.33	0.52%	1,702,098
Feb 4, 2026	33.97	34.99	33.95	34.75	34.15	2.45%	2,566,880
Feb 3, 2026	33.54	33.92	33.33	33.92	33.33	1.44%	1,804,978
Feb 2, 2026	33.33	33.60	33.24	33.44	32.86	1.46%	1,788,831
Jan 30, 2026	32.90	33.08	32.85	32.96	32.39	0.33%	2,222,364
Jan 29, 2026	32.40	33.11	32.34	32.85	32.28	1.33%	2,012,497
Jan 28, 2026	32.32	32.72	32.24	32.42	31.86	0.06%	2,589,272
Jan 27, 2026	33.00	33.06	32.13	32.40	31.84	-1.58%	2,115,122
Jan 26, 2026	33.09	33.15	32.87	32.92	32.35	-0.03%	1,277,992
Jan 23, 2026	32.87	33.12	32.77	32.93	32.36	-	1,494,232
Jan 22, 2026	32.99	33.33	32.92	32.93	32.36	0.34%	1,759,906
Jan 21, 2026	33.05	33.17	32.76	32.82	32.25	-0.73%	1,704,345
Jan 20, 2026	33.33	33.47	32.93	33.06	32.49	-0.57%	1,769,085
Jan 19, 2026	33.75	33.86	33.24	33.25	32.68	-1.77%	1,343,332
Jan 16, 2026	34.19	34.22	33.68	33.85	33.26	-0.88%	1,777,908
Jan 15, 2026	34.17	34.37	33.99	34.15	33.56	-0.09%	1,984,910
Jan 14, 2026	33.69	34.18	33.65	34.18	33.59	1.64%	2,178,394
Jan 13, 2026	33.69	33.95	33.41	33.63	33.05	-0.09%	2,386,544
Jan 12, 2026	33.55	33.66	33.37	33.66	33.08	0.18%	2,341,961
Jan 9, 2026	33.85	33.86	33.60	33.60	33.02	-0.41%	2,049,353
Jan 8, 2026	33.65	33.74	33.06	33.74	33.16	-0.76%	3,053,037
Jan 7, 2026	34.31	34.58	33.83	34.00	33.41	-0.87%	2,376,253
Jan 6, 2026	34.43	34.55	34.29	34.30	33.71	-0.15%	1,485,241
Jan 5, 2026	34.95	34.95	34.22	34.35	33.76	-1.49%	1,700,754
Jan 2, 2026	34.76	35.19	34.73	34.87	34.27	-	1,495,955
Dec 31, 2025	34.99	35.04	34.83	34.87	34.27	-0.20%	623,854
Dec 30, 2025	34.71	35.03	34.61	34.94	34.34	0.69%	1,283,378
Dec 29, 2025	34.48	34.79	34.38	34.70	34.10	0.38%	1,372,155
Dec 24, 2025	34.50	34.61	34.48	34.57	33.97	0.14%	169,944
Dec 23, 2025	34.72	34.79	34.51	34.52	33.92	-0.52%	781,846
Dec 22, 2025	34.71	34.74	34.54	34.70	34.10	-0.29%	819,336
Dec 19, 2025	34.96	35.00	34.65	34.80	34.20	-0.29%	3,501,784
Dec 18, 2025	34.90	34.97	34.53	34.90	34.30	0.66%	1,717,698
Dec 17, 2025	34.60	34.75	34.38	34.67	34.07	-	2,132,101
Dec 16, 2025	34.94	34.99	34.58	34.67	34.07	-0.09%	1,408,939
Dec 15, 2025	34.77	34.91	34.60	34.70	34.10	0.35%	1,507,336
Dec 12, 2025	34.74	34.85	34.51	34.58	33.98	-0.75%	1,035,067
Dec 11, 2025	34.40	35.00	34.35	34.84	34.24	1.34%	1,349,515
Dec 10, 2025	34.61	34.86	33.74	34.38	33.79	-1.29%	2,373,202
Dec 9, 2025	34.80	34.95	34.73	34.83	34.23	0.06%	1,346,441
Dec 8, 2025	34.85	35.06	34.73	34.81	34.21	-0.57%	1,773,647
Dec 5, 2025	34.70	35.15	34.70	35.01	34.40	0.92%	1,280,719
Dec 4, 2025	35.12	35.52	34.47	34.69	34.09	-1.81%	2,506,720
Dec 3, 2025	35.70	35.84	35.28	35.33	34.72	-1.29%	1,550,594