Amtech Systems, Inc. (ASYS)
NASDAQ: ASYS · Real-Time Price · USD
12.80
-0.12 (-0.93%)
Mar 9, 2026, 3:36 PM EDT - Market open
Amtech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.38 | 12.67 | 12.16 | 12.38 | - | -4.18% | 114,673 |
| Mar 6, 2026 | 13.40 | 13.74 | 12.89 | 12.92 | 12.92 | -6.85% | 123,372 |
| Mar 5, 2026 | 13.98 | 14.45 | 13.53 | 13.87 | 13.87 | -1.56% | 132,234 |
| Mar 4, 2026 | 13.64 | 14.37 | 13.10 | 14.09 | 14.09 | 5.07% | 164,707 |
| Mar 3, 2026 | 13.55 | 13.79 | 13.01 | 13.41 | 13.41 | -4.49% | 196,916 |
| Mar 2, 2026 | 12.85 | 14.18 | 12.85 | 14.04 | 14.04 | 7.59% | 281,905 |
| Feb 27, 2026 | 12.62 | 13.09 | 12.59 | 13.05 | 13.05 | 0.54% | 125,308 |
| Feb 26, 2026 | 12.83 | 13.00 | 12.41 | 12.98 | 12.98 | 1.72% | 156,879 |
| Feb 25, 2026 | 12.38 | 12.92 | 12.37 | 12.76 | 12.76 | 3.99% | 146,646 |
| Feb 24, 2026 | 11.60 | 12.47 | 11.60 | 12.27 | 12.27 | 5.50% | 205,301 |
| Feb 23, 2026 | 11.81 | 11.84 | 11.34 | 11.63 | 11.63 | -2.10% | 158,903 |
| Feb 20, 2026 | 11.74 | 12.29 | 11.70 | 11.88 | 11.88 | 0.76% | 175,307 |
| Feb 19, 2026 | 11.65 | 11.81 | 11.42 | 11.79 | 11.79 | -0.59% | 220,051 |
| Feb 18, 2026 | 11.56 | 12.23 | 11.43 | 11.86 | 11.86 | 2.95% | 203,153 |
| Feb 17, 2026 | 11.12 | 11.74 | 10.85 | 11.52 | 11.52 | 0.88% | 251,069 |
| Feb 13, 2026 | 10.98 | 11.61 | 10.93 | 11.42 | 11.42 | 3.91% | 289,168 |
| Feb 12, 2026 | 11.53 | 11.85 | 10.88 | 10.99 | 10.99 | -4.35% | 365,618 |
| Feb 11, 2026 | 13.01 | 13.23 | 11.28 | 11.49 | 11.49 | -11.55% | 779,196 |
| Feb 10, 2026 | 12.59 | 13.26 | 12.28 | 12.99 | 12.99 | 3.42% | 561,571 |
| Feb 9, 2026 | 11.00 | 12.64 | 10.51 | 12.56 | 12.56 | 12.95% | 917,918 |
| Feb 6, 2026 | 10.28 | 11.74 | 10.02 | 11.12 | 11.12 | -29.93% | 1,603,683 |
| Feb 5, 2026 | 15.49 | 16.34 | 15.46 | 15.87 | 15.87 | 0.76% | 483,371 |
| Feb 4, 2026 | 17.96 | 17.99 | 15.20 | 15.75 | 15.75 | -10.51% | 454,542 |
| Feb 3, 2026 | 17.92 | 17.99 | 17.00 | 17.60 | 17.60 | -0.28% | 456,265 |
| Feb 2, 2026 | 16.65 | 18.59 | 16.54 | 17.65 | 17.65 | 5.00% | 465,964 |
| Jan 30, 2026 | 17.32 | 17.80 | 16.36 | 16.81 | 16.81 | -3.34% | 423,049 |
| Jan 29, 2026 | 18.20 | 18.21 | 16.53 | 17.39 | 17.39 | -4.87% | 460,406 |
| Jan 28, 2026 | 17.76 | 18.47 | 17.55 | 18.28 | 18.28 | 3.86% | 741,159 |
| Jan 27, 2026 | 16.57 | 17.95 | 16.41 | 17.60 | 17.60 | 7.51% | 526,761 |
| Jan 26, 2026 | 16.67 | 16.70 | 16.17 | 16.37 | 16.37 | -0.61% | 325,829 |
| Jan 23, 2026 | 16.34 | 16.83 | 16.00 | 16.47 | 16.47 | -0.36% | 244,544 |
| Jan 22, 2026 | 17.26 | 17.44 | 15.93 | 16.53 | 16.53 | -2.94% | 665,759 |
| Jan 21, 2026 | 16.13 | 17.30 | 15.99 | 17.03 | 17.03 | 6.84% | 1,138,785 |
| Jan 20, 2026 | 14.61 | 16.27 | 14.10 | 15.94 | 15.94 | 8.14% | 1,372,006 |
| Jan 16, 2026 | 14.31 | 15.22 | 14.20 | 14.74 | 14.74 | 3.80% | 413,091 |
| Jan 15, 2026 | 13.88 | 14.50 | 13.60 | 14.20 | 14.20 | 2.31% | 307,393 |
| Jan 14, 2026 | 14.17 | 14.21 | 13.71 | 13.88 | 13.88 | -2.60% | 244,991 |
| Jan 13, 2026 | 14.10 | 14.70 | 13.91 | 14.25 | 14.25 | 2.44% | 316,186 |
| Jan 12, 2026 | 13.86 | 14.33 | 13.55 | 13.91 | 13.91 | -0.07% | 364,399 |
| Jan 9, 2026 | 13.23 | 13.97 | 13.18 | 13.92 | 13.92 | 6.67% | 296,088 |
| Jan 8, 2026 | 13.35 | 13.74 | 12.72 | 13.05 | 13.05 | -2.61% | 146,638 |
| Jan 7, 2026 | 13.57 | 13.63 | 13.03 | 13.40 | 13.40 | -1.98% | 188,533 |
| Jan 6, 2026 | 13.35 | 13.80 | 13.25 | 13.67 | 13.67 | 3.17% | 316,536 |
| Jan 5, 2026 | 13.18 | 13.56 | 12.98 | 13.25 | 13.25 | 2.32% | 306,501 |
| Jan 2, 2026 | 12.69 | 13.27 | 12.55 | 12.95 | 12.95 | 3.19% | 251,746 |
| Dec 31, 2025 | 12.80 | 12.88 | 12.52 | 12.55 | 12.55 | -0.71% | 137,792 |
| Dec 30, 2025 | 11.90 | 12.69 | 11.90 | 12.64 | 12.64 | 5.60% | 167,266 |
| Dec 29, 2025 | 12.59 | 12.60 | 11.60 | 11.97 | 11.97 | -6.19% | 442,408 |
| Dec 26, 2025 | 12.61 | 12.92 | 12.48 | 12.76 | 12.76 | 2.24% | 132,865 |
| Dec 24, 2025 | 12.88 | 12.88 | 12.20 | 12.48 | 12.48 | -2.73% | 179,468 |
| Dec 23, 2025 | 12.74 | 13.19 | 12.26 | 12.83 | 12.83 | 0.55% | 389,742 |
| Dec 22, 2025 | 12.44 | 13.26 | 12.16 | 12.76 | 12.76 | 4.59% | 450,914 |
| Dec 19, 2025 | 11.98 | 12.50 | 11.98 | 12.20 | 12.20 | 1.84% | 169,814 |
| Dec 18, 2025 | 12.45 | 12.65 | 11.89 | 11.98 | 11.98 | -1.72% | 369,574 |
| Dec 17, 2025 | 11.98 | 12.39 | 11.90 | 12.19 | 12.19 | 2.61% | 397,802 |
| Dec 16, 2025 | 11.54 | 11.98 | 11.14 | 11.88 | 11.88 | 2.95% | 261,616 |
| Dec 15, 2025 | 10.98 | 11.74 | 10.75 | 11.54 | 11.54 | 5.10% | 221,275 |
| Dec 12, 2025 | 10.98 | 11.55 | 10.57 | 10.98 | 10.98 | -0.09% | 346,160 |
| Dec 11, 2025 | 8.75 | 11.25 | 8.50 | 10.99 | 10.99 | 17.67% | 736,796 |
| Dec 10, 2025 | 8.72 | 9.51 | 8.70 | 9.34 | 9.34 | 5.96% | 258,250 |
| Dec 9, 2025 | 8.60 | 8.91 | 8.52 | 8.82 | 8.82 | 0.86% | 101,658 |
| Dec 8, 2025 | 8.93 | 8.94 | 8.19 | 8.74 | 8.74 | -1.91% | 80,890 |
| Dec 5, 2025 | 8.68 | 9.04 | 8.63 | 8.91 | 8.91 | 3.48% | 77,114 |
| Dec 4, 2025 | 8.77 | 8.79 | 8.60 | 8.61 | 8.61 | -1.71% | 45,525 |
| Dec 3, 2025 | 8.63 | 8.76 | 8.36 | 8.76 | 8.76 | 1.27% | 75,480 |
| Dec 2, 2025 | 8.28 | 8.65 | 8.18 | 8.65 | 8.65 | 9.91% | 154,004 |
| Dec 1, 2025 | 7.82 | 7.90 | 7.75 | 7.87 | 7.87 | 0.25% | 48,749 |
| Nov 28, 2025 | 7.75 | 7.93 | 7.75 | 7.85 | 7.85 | 1.42% | 21,861 |
| Nov 26, 2025 | 7.56 | 7.90 | 7.49 | 7.74 | 7.74 | 2.79% | 82,544 |
| Nov 25, 2025 | 7.31 | 7.58 | 7.00 | 7.53 | 7.53 | 2.31% | 121,113 |
| Nov 24, 2025 | 7.24 | 7.52 | 7.10 | 7.36 | 7.36 | 2.94% | 69,925 |
| Nov 21, 2025 | 7.00 | 7.22 | 6.75 | 7.15 | 7.15 | 1.27% | 119,514 |
| Nov 20, 2025 | 7.31 | 7.45 | 6.98 | 7.06 | 7.06 | -2.22% | 94,015 |
| Nov 19, 2025 | 7.16 | 7.45 | 7.16 | 7.22 | 7.22 | 1.12% | 124,495 |
| Nov 18, 2025 | 7.00 | 7.26 | 6.91 | 7.14 | 7.14 | 0.56% | 87,380 |
| Nov 17, 2025 | 7.16 | 7.41 | 7.00 | 7.10 | 7.10 | -2.47% | 123,016 |
| Nov 14, 2025 | 7.07 | 7.34 | 7.03 | 7.28 | 7.28 | -0.68% | 115,989 |
| Nov 13, 2025 | 7.48 | 7.48 | 7.21 | 7.33 | 7.33 | -3.43% | 88,752 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.38 | 7.59 | 7.59 | -2.06% | 99,697 |
| Nov 11, 2025 | 7.47 | 7.81 | 7.38 | 7.75 | 7.75 | 2.92% | 174,153 |
| Nov 10, 2025 | 7.48 | 7.81 | 7.34 | 7.53 | 7.53 | 0.94% | 143,070 |
| Nov 7, 2025 | 6.84 | 7.50 | 6.84 | 7.46 | 7.46 | 5.82% | 128,742 |
| Nov 6, 2025 | 7.09 | 7.28 | 6.93 | 7.05 | 7.05 | -1.26% | 262,702 |
| Nov 5, 2025 | 7.19 | 7.60 | 7.12 | 7.14 | 7.14 | -0.83% | 215,106 |
| Nov 4, 2025 | 7.61 | 7.61 | 7.15 | 7.20 | 7.20 | -7.81% | 152,143 |
| Nov 3, 2025 | 7.97 | 7.97 | 7.80 | 7.81 | 7.81 | -1.51% | 133,285 |
| Oct 31, 2025 | 8.00 | 8.10 | 7.90 | 7.93 | 7.93 | - | 79,184 |
| Oct 30, 2025 | 8.20 | 8.46 | 7.80 | 7.93 | 7.93 | -2.10% | 270,826 |
| Oct 29, 2025 | 7.95 | 8.22 | 7.95 | 8.10 | 8.10 | 2.53% | 124,853 |
| Oct 28, 2025 | 8.12 | 8.35 | 7.86 | 7.90 | 7.90 | -2.95% | 136,011 |
| Oct 27, 2025 | 8.22 | 8.63 | 7.93 | 8.14 | 8.14 | 4.23% | 164,897 |
| Oct 24, 2025 | 7.88 | 8.09 | 7.70 | 7.81 | 7.81 | -0.64% | 136,636 |
| Oct 23, 2025 | 7.41 | 7.94 | 7.31 | 7.86 | 7.86 | 6.07% | 105,866 |
| Oct 22, 2025 | 7.58 | 7.61 | 7.30 | 7.41 | 7.41 | -3.01% | 132,978 |
| Oct 21, 2025 | 7.88 | 7.89 | 7.58 | 7.64 | 7.64 | -3.78% | 138,824 |
| Oct 20, 2025 | 7.49 | 8.14 | 7.49 | 7.94 | 7.94 | 6.01% | 193,081 |
| Oct 17, 2025 | 7.71 | 7.85 | 7.45 | 7.49 | 7.49 | -3.97% | 147,897 |
| Oct 16, 2025 | 8.38 | 8.43 | 7.66 | 7.80 | 7.80 | -6.92% | 404,029 |
| Oct 15, 2025 | 8.35 | 8.69 | 8.06 | 8.38 | 8.38 | 1.95% | 387,459 |
| Oct 14, 2025 | 9.11 | 9.18 | 8.15 | 8.22 | 8.22 | -11.47% | 589,212 |