Skip to main content
AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
1.000
-0.036 (-3.45%)
At close: Apr 28, 2026, 4:00 PM EDT
0.970
-0.030 (-2.96%)
After-hours: Apr 28, 2026, 4:21 PM EDT

AMTD IDEA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.061.061.001.00--3.47%7,192
Apr 27, 20261.001.041.001.041.041.87%3,660
Apr 24, 20261.031.031.001.021.02-0.29%3,392
Apr 23, 20261.051.051.001.021.02-1.92%7,162
Apr 22, 20261.071.071.011.041.04-1.89%4,206
Apr 21, 20261.051.061.031.061.060.95%6,383
Apr 20, 20261.011.051.011.051.050.96%5,478
Apr 17, 20261.041.041.011.041.042.97%13,562
Apr 16, 20261.031.031.001.011.01-2.88%8,766
Apr 15, 20261.021.041.011.041.041.96%4,943
Apr 14, 20261.021.021.001.021.022.03%5,765
Apr 13, 20260.971.010.971.001.00-0.03%7,781
Apr 10, 20260.991.000.971.001.001.01%19,048
Apr 9, 20260.981.000.980.990.99-1.00%11,372
Apr 8, 20261.001.000.971.001.001.52%8,255
Apr 7, 20260.990.990.970.990.99-0.34%5,063
Apr 6, 20260.991.000.970.990.990.86%4,298
Apr 2, 20260.971.000.970.980.98-0.99%10,632
Apr 1, 20260.971.000.970.990.99-0.02%3,776
Mar 31, 20260.991.010.980.990.990.18%9,544
Mar 30, 20261.011.010.980.990.990.16%4,393
Mar 27, 20261.001.000.980.990.99-2.32%11,171
Mar 26, 20260.991.010.991.011.011.19%3,804
Mar 25, 20260.971.020.971.001.000.84%19,994
Mar 24, 20261.011.010.970.990.99-0.53%5,826
Mar 23, 20261.011.011.001.001.00-1.48%1,511
Mar 20, 20261.001.020.971.011.01-1.46%7,874
Mar 19, 20261.011.051.001.031.030.49%10,742
Mar 18, 20261.021.041.011.021.02-1.92%17,289
Mar 17, 20261.051.051.041.041.04-1.89%9,163
Mar 16, 20261.081.081.031.061.06-16,133
Mar 13, 20261.041.071.041.061.061.92%14,010
Mar 12, 20261.061.091.031.041.04-0.95%19,021
Mar 11, 20260.991.070.991.051.053.96%68,733
Mar 10, 20260.961.020.961.011.011.03%12,292
Mar 9, 20261.001.010.971.001.00-1.99%14,840
Mar 6, 20261.011.021.011.021.02-3,249
Mar 5, 20261.031.031.001.021.02-20,471
Mar 4, 20261.031.031.011.021.02-10,027
Mar 3, 20261.021.030.981.021.022.52%38,361
Mar 2, 20261.031.030.970.990.99-2.46%119,637
Feb 27, 20260.991.020.981.021.022.03%16,850
Feb 26, 20260.971.010.971.001.002.54%6,434
Feb 25, 20260.991.000.970.970.97-1.53%17,048
Feb 24, 20261.021.020.940.990.99-1.98%66,203
Feb 23, 20260.991.030.991.011.011.00%23,169
Feb 20, 20261.011.021.001.001.00-0.99%22,639
Feb 19, 20261.031.041.011.011.01-0.98%17,006
Feb 18, 20261.031.031.021.021.02-15,309
Feb 17, 20261.001.031.001.021.020.39%13,988
Feb 13, 20261.001.020.971.021.022.10%53,147
Feb 12, 20261.001.020.971.001.00-0.49%56,445
Feb 11, 20260.991.020.971.001.00-23,871
Feb 10, 20261.001.010.991.001.00-36,762
Feb 9, 20260.991.000.991.001.002.04%12,547
Feb 6, 20261.011.010.960.980.98-1.00%59,136
Feb 5, 20260.981.000.960.990.99-1.01%45,596
Feb 4, 20260.981.010.971.001.000.49%62,597
Feb 3, 20261.001.010.951.001.002.59%75,328
Feb 2, 20260.971.000.970.970.97-1.02%31,644
Jan 30, 20261.021.020.980.980.98-2.97%14,401
Jan 29, 20261.001.021.001.011.011.39%19,716
Jan 28, 20261.001.011.001.001.00-0.38%8,313
Jan 27, 20261.001.011.001.001.00-0.99%6,373
Jan 26, 20261.001.041.001.011.01-19,087
Jan 23, 20261.021.041.011.011.01-0.98%12,875
Jan 22, 20261.041.041.011.021.021.80%10,884
Jan 21, 20261.001.011.001.001.000.20%17,418
Jan 20, 20260.981.010.981.001.00-1.96%11,759
Jan 16, 20261.011.020.991.021.022.00%20,248
Jan 15, 20261.021.020.991.001.00-1.96%17,535
Jan 14, 20261.041.041.011.021.02-0.97%11,387
Jan 13, 20261.041.041.011.031.03-18,002
Jan 12, 20261.031.041.021.031.03-20,209
Jan 9, 20261.051.051.021.031.03-25,143
Jan 8, 20260.971.040.971.031.033.00%19,229
Jan 7, 20261.011.010.981.001.00-57,320
Jan 6, 20261.021.041.001.001.00-3.85%28,414
Jan 5, 20261.001.051.001.041.041.96%54,316
Jan 2, 20261.041.041.011.021.023.60%13,459
Dec 31, 20251.041.040.980.980.98-5.33%41,014
Dec 30, 20251.031.040.911.041.047.22%401,265
Dec 29, 20250.900.990.900.970.97-3.96%66,938
Dec 26, 20251.031.031.001.011.01-0.49%19,836
Dec 24, 20251.021.031.001.021.02-3.33%25,998
Dec 23, 20251.041.061.021.051.05-0.94%3,842
Dec 22, 20251.061.081.041.061.06-0.93%14,420
Dec 19, 20251.041.091.041.071.071.90%14,160
Dec 18, 20251.081.111.051.051.05-3.67%22,910
Dec 17, 20251.081.121.081.091.090.93%15,425
Dec 16, 20251.071.091.071.081.08-3.57%7,616
Dec 15, 20251.141.141.081.121.12-1.32%40,415
Dec 12, 20251.091.141.081.141.146.07%38,390
Dec 11, 20251.101.101.061.071.07-3.60%16,678
Dec 10, 20251.091.121.051.111.113.26%59,520
Dec 9, 20251.011.081.011.081.083.37%40,292
Dec 8, 20251.041.061.021.041.042.97%32,726
Dec 5, 20250.991.010.981.011.01-45,941
Dec 4, 20250.981.010.961.011.013.44%46,976
Dec 3, 20251.001.020.970.980.98-2.85%32,618