Armanino Foods of Distinction, Inc. (AMNF)
OTCMKTS
· Delayed Price · Currency is USD
11.15
+0.05 (0.45%)
At close: Dec 5, 2025
AMNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.00 | 11.17 | 11.00 | 11.15 | 11.15 | 0.45% | 12,042 |
| Dec 4, 2025 | 10.96 | 11.15 | 10.95 | 11.10 | 11.10 | 1.74% | 46,212 |
| Dec 3, 2025 | 10.72 | 11.00 | 10.63 | 10.91 | 10.91 | 2.63% | 35,761 |
| Dec 2, 2025 | 10.54 | 10.70 | 10.54 | 10.63 | 10.63 | 0.85% | 29,039 |
| Dec 1, 2025 | 10.51 | 10.54 | 10.44 | 10.54 | 10.54 | -0.28% | 2,526 |
| Nov 28, 2025 | 10.68 | 10.70 | 10.57 | 10.57 | 10.57 | -1.03% | 501 |
| Nov 26, 2025 | 10.28 | 10.75 | 10.28 | 10.68 | 10.68 | 4.60% | 17,631 |
| Nov 25, 2025 | 10.25 | 10.29 | 10.21 | 10.21 | 10.21 | -0.39% | 2,651 |
| Nov 24, 2025 | 10.08 | 10.31 | 10.08 | 10.25 | 10.25 | 1.69% | 13,405 |
| Nov 21, 2025 | 10.56 | 10.56 | 10.01 | 10.08 | 10.08 | -4.55% | 20,955 |
| Nov 20, 2025 | 10.71 | 10.81 | 10.56 | 10.56 | 10.56 | -2.31% | 3,097 |
| Nov 19, 2025 | 10.92 | 11.00 | 10.81 | 10.81 | 10.81 | -1.73% | 4,301 |
| Nov 18, 2025 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 0.46% | 5,218 |
| Nov 17, 2025 | 10.10 | 11.37 | 10.10 | 10.95 | 10.95 | 8.09% | 31,358 |
| Nov 14, 2025 | 10.10 | 10.29 | 10.10 | 10.13 | 10.13 | -0.10% | 8,318 |
| Nov 13, 2025 | 10.10 | 10.17 | 10.10 | 10.14 | 10.14 | 0.50% | 5,875 |
| Nov 12, 2025 | 10.07 | 10.30 | 10.01 | 10.09 | 10.09 | 0.50% | 43,125 |
| Nov 11, 2025 | 10.17 | 10.29 | 10.01 | 10.04 | 10.04 | -1.28% | 20,753 |
| Nov 10, 2025 | 10.11 | 10.20 | 10.11 | 10.17 | 10.17 | -0.49% | 22,005 |
| Nov 7, 2025 | 10.15 | 10.22 | 10.05 | 10.22 | 10.22 | 0.69% | 33,440 |
| Nov 6, 2025 | 10.19 | 10.20 | 10.15 | 10.15 | 10.15 | -0.39% | 8,253 |
| Nov 5, 2025 | 10.06 | 10.19 | 10.06 | 10.19 | 10.19 | 0.99% | 1,059 |
| Nov 4, 2025 | 10.12 | 10.12 | 10.05 | 10.09 | 10.09 | -1.08% | 11,608 |
| Nov 3, 2025 | 10.15 | 10.20 | 10.12 | 10.20 | 10.20 | 0.49% | 17,938 |
| Oct 31, 2025 | 10.19 | 10.19 | 10.12 | 10.15 | 10.15 | -0.37% | 6,546 |
| Oct 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.18% | 1,561 |
| Oct 29, 2025 | 10.18 | 10.20 | 10.17 | 10.17 | 10.17 | 0.20% | 1,553 |
| Oct 28, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -0.49% | 18,699 |
| Oct 27, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 1.07% | 13,058 |
| Oct 24, 2025 | 10.15 | 10.15 | 10.01 | 10.09 | 10.09 | -0.57% | 9,014 |
| Oct 23, 2025 | 10.02 | 10.18 | 10.02 | 10.15 | 10.15 | 1.23% | 6,804 |
| Oct 22, 2025 | 10.30 | 10.30 | 9.68 | 10.03 | 10.03 | -2.65% | 24,804 |
| Oct 21, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -3.96% | 18,526 |
| Oct 20, 2025 | 10.00 | 11.96 | 9.99 | 10.73 | 10.72 | 7.25% | 33,400 |
| Oct 17, 2025 | 10.22 | 10.25 | 9.90 | 10.00 | 10.00 | -1.96% | 297,745 |
| Oct 16, 2025 | 10.21 | 10.22 | 10.14 | 10.20 | 10.20 | 0.10% | 17,350 |
| Oct 15, 2025 | 10.05 | 10.30 | 9.92 | 10.19 | 10.19 | 1.41% | 58,062 |
| Oct 14, 2025 | 10.16 | 10.16 | 10.04 | 10.05 | 10.05 | -1.10% | 6,251 |
| Oct 13, 2025 | 10.12 | 10.45 | 10.11 | 10.16 | 10.16 | - | 14,686 |
| Oct 10, 2025 | 10.15 | 10.23 | 10.02 | 10.16 | 10.16 | 0.10% | 40,687 |
| Oct 9, 2025 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -0.98% | 9,206 |
| Oct 8, 2025 | 10.21 | 10.25 | 10.13 | 10.25 | 10.25 | 0.29% | 18,325 |
| Oct 7, 2025 | 10.24 | 10.40 | 10.20 | 10.22 | 10.22 | 0.87% | 6,630 |
| Oct 6, 2025 | 10.34 | 10.34 | 10.01 | 10.13 | 10.13 | -1.73% | 15,473 |
| Oct 3, 2025 | 10.21 | 10.38 | 10.00 | 10.31 | 10.31 | 0.96% | 16,300 |
| Oct 2, 2025 | 10.26 | 10.26 | 10.20 | 10.21 | 10.21 | -0.37% | 6,944 |
| Oct 1, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.49% | 27,955 |
| Sep 30, 2025 | 10.10 | 10.39 | 10.10 | 10.30 | 10.30 | 0.49% | 46,416 |
| Sep 29, 2025 | 10.05 | 10.35 | 9.91 | 10.25 | 10.20 | 2.50% | 56,500 |
| Sep 26, 2025 | 9.79 | 10.00 | 9.78 | 10.00 | 9.95 | 2.15% | 33,031 |
| Sep 25, 2025 | 9.87 | 9.87 | 9.68 | 9.79 | 9.74 | -0.81% | 11,413 |
| Sep 24, 2025 | 9.75 | 9.88 | 9.70 | 9.87 | 9.82 | 1.44% | 11,232 |
| Sep 23, 2025 | 9.76 | 9.76 | 9.71 | 9.73 | 9.68 | -0.71% | 2,399 |
| Sep 22, 2025 | 9.73 | 9.88 | 9.70 | 9.80 | 9.75 | 2.94% | 28,266 |
| Sep 19, 2025 | 9.51 | 9.67 | 9.45 | 9.52 | 9.47 | -1.65% | 25,057 |
| Sep 18, 2025 | 9.69 | 9.69 | 9.51 | 9.68 | 9.63 | 0.52% | 3,414 |
| Sep 17, 2025 | 9.63 | 9.63 | 9.61 | 9.63 | 9.58 | -0.41% | 3,292 |
| Sep 16, 2025 | 9.65 | 9.72 | 9.51 | 9.67 | 9.62 | -0.31% | 8,378 |
| Sep 15, 2025 | 9.65 | 9.70 | 9.60 | 9.70 | 9.65 | - | 18,448 |
| Sep 12, 2025 | 9.50 | 9.73 | 9.50 | 9.70 | 9.65 | - | 14,769 |
| Sep 11, 2025 | 9.75 | 9.75 | 9.37 | 9.70 | 9.65 | -0.82% | 10,956 |
| Sep 10, 2025 | 9.65 | 9.98 | 9.61 | 9.78 | 9.73 | 1.87% | 11,161 |
| Sep 9, 2025 | 9.48 | 9.70 | 9.42 | 9.60 | 9.55 | 1.37% | 13,827 |
| Sep 8, 2025 | 9.45 | 9.50 | 9.36 | 9.47 | 9.42 | -0.84% | 3,020 |
| Sep 5, 2025 | 9.47 | 9.55 | 9.38 | 9.55 | 9.50 | 0.84% | 5,345 |
| Sep 4, 2025 | 9.43 | 9.47 | 9.35 | 9.47 | 9.42 | 1.18% | 3,121 |
| Sep 3, 2025 | 9.43 | 9.46 | 9.36 | 9.36 | 9.31 | -0.43% | 8,248 |
| Sep 2, 2025 | 9.40 | 9.50 | 9.35 | 9.40 | 9.35 | -0.32% | 13,122 |
| Aug 29, 2025 | 9.37 | 9.43 | 9.36 | 9.43 | 9.38 | 0.60% | 5,812 |
| Aug 28, 2025 | 9.40 | 9.40 | 9.36 | 9.37 | 9.33 | -0.28% | 14,772 |
| Aug 27, 2025 | 9.47 | 9.47 | 9.40 | 9.40 | 9.35 | -0.84% | 9,987 |
| Aug 26, 2025 | 9.49 | 9.50 | 9.45 | 9.48 | 9.43 | 0.74% | 16,488 |
| Aug 25, 2025 | 9.50 | 9.50 | 9.41 | 9.41 | 9.36 | -0.05% | 17,413 |
| Aug 22, 2025 | 9.49 | 9.49 | 9.40 | 9.42 | 9.37 | 0.16% | 13,690 |
| Aug 21, 2025 | 9.40 | 9.50 | 9.39 | 9.40 | 9.35 | 0.43% | 16,873 |
| Aug 20, 2025 | 9.36 | 9.39 | 9.36 | 9.36 | 9.31 | - | 17,251 |
| Aug 19, 2025 | 9.35 | 9.43 | 9.35 | 9.36 | 9.31 | 0.54% | 4,191 |
| Aug 18, 2025 | 9.35 | 9.47 | 9.30 | 9.31 | 9.26 | 0.11% | 4,523 |
| Aug 15, 2025 | 9.40 | 9.42 | 9.28 | 9.30 | 9.25 | -1.06% | 8,870 |
| Aug 14, 2025 | 9.10 | 9.40 | 9.00 | 9.40 | 9.35 | 5.50% | 54,840 |
| Aug 13, 2025 | 8.95 | 9.10 | 8.91 | 8.91 | 8.87 | 0.68% | 9,127 |
| Aug 12, 2025 | 9.00 | 9.00 | 8.80 | 8.85 | 8.81 | -1.67% | 41,491 |
| Aug 11, 2025 | 8.70 | 9.01 | 8.40 | 9.00 | 8.96 | 3.69% | 11,702 |
| Aug 8, 2025 | 8.14 | 8.68 | 8.14 | 8.68 | 8.64 | 6.63% | 135,939 |
| Aug 7, 2025 | 8.25 | 8.40 | 7.98 | 8.14 | 8.10 | -1.93% | 12,061 |
| Aug 6, 2025 | 8.29 | 8.30 | 8.25 | 8.30 | 8.26 | -0.72% | 7,106 |
| Aug 5, 2025 | 8.42 | 8.42 | 8.36 | 8.36 | 8.32 | -0.62% | 6,980 |
| Aug 4, 2025 | 8.36 | 8.49 | 8.35 | 8.41 | 8.37 | 0.74% | 3,639 |
| Aug 1, 2025 | 8.36 | 8.36 | 8.34 | 8.35 | 8.31 | -0.13% | 13,255 |
| Jul 31, 2025 | 8.37 | 8.37 | 8.36 | 8.36 | 8.32 | -0.11% | 1,722 |
| Jul 30, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.33 | - | 4,044 |
| Jul 29, 2025 | 8.39 | 8.45 | 8.35 | 8.37 | 8.33 | - | 6,502 |
| Jul 28, 2025 | 8.40 | 8.40 | 8.35 | 8.37 | 8.33 | -1.53% | 4,585 |
| Jul 25, 2025 | 8.34 | 8.54 | 8.34 | 8.50 | 8.46 | 1.49% | 13,149 |
| Jul 24, 2025 | 8.31 | 8.39 | 8.31 | 8.38 | 8.33 | 0.38% | 3,444 |
| Jul 23, 2025 | 8.34 | 8.35 | 8.33 | 8.34 | 8.30 | -0.06% | 2,826 |
| Jul 22, 2025 | 8.35 | 8.36 | 8.35 | 8.35 | 8.31 | -0.02% | 7,531 |
| Jul 21, 2025 | 8.35 | 8.35 | 8.32 | 8.35 | 8.31 | -0.02% | 7,096 |
| Jul 18, 2025 | 8.43 | 8.44 | 8.35 | 8.35 | 8.31 | -0.93% | 5,642 |
| Jul 17, 2025 | 8.50 | 8.50 | 8.41 | 8.43 | 8.39 | -0.77% | 14,444 |