Amtech Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.00	20.50	19.00	19.55	19.55	-5.42%	1,927,906
Jun 25, 2026	20.94	21.18	19.60	20.67	20.67	5.84%	363,951
Jun 24, 2026	20.95	20.95	19.30	19.53	19.53	-3.94%	448,148
Jun 23, 2026	20.86	21.23	19.55	20.33	20.33	-7.72%	613,555
Jun 22, 2026	22.25	22.42	21.02	22.03	22.03	-0.05%	432,544
Jun 18, 2026	22.06	22.55	21.15	22.04	22.04	3.06%	287,875
Jun 17, 2026	22.59	22.96	21.33	21.39	21.39	-1.59%	271,299
Jun 16, 2026	22.66	23.99	21.67	21.73	21.73	-4.61%	378,452
Jun 15, 2026	25.26	25.26	22.14	22.78	22.78	-5.04%	898,262
Jun 12, 2026	23.51	25.71	22.81	23.99	23.99	6.15%	1,170,428
Jun 11, 2026	19.86	22.69	19.40	22.60	22.60	17.04%	824,542
Jun 10, 2026	18.80	20.30	18.46	19.31	19.31	1.26%	233,957
Jun 9, 2026	20.14	20.99	17.77	19.07	19.07	-3.25%	354,343
Jun 8, 2026	19.49	20.31	18.80	19.71	19.71	6.60%	344,961
Jun 5, 2026	20.88	20.88	18.44	18.49	18.49	-15.61%	459,254
Jun 4, 2026	20.38	22.47	19.58	21.91	21.91	3.99%	380,360
Jun 3, 2026	21.41	22.12	20.53	21.07	21.07	-4.01%	575,888
Jun 2, 2026	21.84	24.50	21.63	21.95	21.95	6.30%	828,151
Jun 1, 2026	21.24	21.55	20.59	20.65	20.65	-2.91%	307,593
May 29, 2026	21.05	21.73	20.15	21.27	21.27	-1.62%	376,650
May 28, 2026	21.78	22.49	21.16	21.62	21.62	-0.78%	274,347
May 27, 2026	23.77	24.00	21.40	21.79	21.79	-4.49%	471,464
May 26, 2026	23.13	23.96	21.88	22.82	22.82	3.33%	543,217
May 22, 2026	21.15	22.80	20.64	22.08	22.08	5.39%	352,017
May 21, 2026	19.95	21.16	19.53	20.95	20.95	3.46%	195,859
May 20, 2026	20.02	20.30	18.54	20.25	20.25	2.95%	183,185
May 19, 2026	19.63	20.47	19.13	19.67	19.67	-1.72%	214,367
May 18, 2026	21.50	21.65	19.63	20.02	20.02	-5.05%	259,330
May 15, 2026	21.41	21.49	20.05	21.08	21.08	-6.12%	249,746
May 14, 2026	21.15	22.56	20.71	22.46	22.46	8.43%	336,172
May 13, 2026	21.92	21.92	20.33	20.71	20.71	-1.19%	271,082
May 12, 2026	22.74	22.84	19.93	20.96	20.96	-7.58%	447,733
May 11, 2026	22.04	22.95	20.29	22.68	22.68	5.54%	626,074
May 8, 2026	21.28	23.90	20.61	21.49	21.49	18.01%	919,933
May 7, 2026	18.25	18.33	17.04	18.21	18.21	0.08%	244,424
May 6, 2026	18.05	18.25	17.23	18.20	18.20	1.48%	215,049
May 5, 2026	16.76	18.14	16.75	17.93	17.93	8.80%	227,145
May 4, 2026	17.40	17.77	16.12	16.48	16.48	-3.79%	199,573
May 1, 2026	17.13	17.63	16.89	17.13	17.13	-1.61%	224,113
Apr 30, 2026	17.20	17.94	16.70	17.41	17.41	5.07%	282,143
Apr 29, 2026	16.85	17.29	16.35	16.57	16.57	-0.18%	157,168
Apr 28, 2026	17.36	17.66	16.26	16.60	16.60	-6.37%	170,132
Apr 27, 2026	18.64	18.67	17.36	17.73	17.73	-5.54%	258,346
Apr 24, 2026	17.50	19.74	17.22	18.77	18.77	8.87%	571,697
Apr 23, 2026	18.02	18.71	16.61	17.24	17.24	-4.22%	288,885
Apr 22, 2026	17.15	18.75	16.56	18.00	18.00	7.08%	753,643
Apr 21, 2026	16.94	17.40	16.50	16.81	16.81	0.54%	129,968
Apr 20, 2026	16.54	16.98	16.21	16.72	16.72	3.15%	132,528
Apr 17, 2026	16.67	16.88	15.72	16.21	16.21	-1.16%	142,430
Apr 16, 2026	16.00	16.41	15.76	16.40	16.40	3.14%	113,498
Apr 15, 2026	15.87	16.12	15.24	15.90	15.90	-0.44%	130,996
Apr 14, 2026	17.41	17.41	15.65	15.97	15.97	-4.14%	215,701
Apr 13, 2026	14.81	16.80	14.80	16.66	16.66	12.95%	441,582
Apr 10, 2026	14.09	14.94	13.72	14.75	14.75	5.66%	123,557
Apr 9, 2026	13.23	14.18	13.09	13.96	13.96	7.14%	195,522
Apr 8, 2026	12.68	13.27	12.68	13.03	13.03	7.24%	124,712
Apr 7, 2026	12.15	12.57	11.82	12.15	12.15	-0.98%	133,649
Apr 6, 2026	12.27	13.00	12.10	12.27	12.27	1.24%	253,414
Apr 2, 2026	11.62	12.25	11.41	12.12	12.12	1.42%	104,110
Apr 1, 2026	11.88	12.45	11.68	11.95	11.95	2.31%	175,570
Mar 31, 2026	11.30	11.70	11.14	11.68	11.68	5.23%	111,444
Mar 30, 2026	11.55	11.73	10.90	11.10	11.10	-3.06%	116,288
Mar 27, 2026	11.40	11.68	11.20	11.45	11.45	-0.26%	111,669
Mar 26, 2026	11.79	12.00	11.47	11.48	11.48	-4.49%	152,157
Mar 25, 2026	11.57	12.09	11.48	12.02	12.02	4.70%	88,012
Mar 24, 2026	11.17	11.77	11.14	11.48	11.48	1.59%	155,506
Mar 23, 2026	10.90	11.48	10.75	11.30	11.30	3.29%	108,966
Mar 20, 2026	11.41	11.58	10.88	10.94	10.94	-5.45%	102,583
Mar 19, 2026	10.84	11.65	10.66	11.57	11.57	4.61%	122,756
Mar 18, 2026	11.31	11.32	10.67	11.06	11.06	-2.21%	181,788
Mar 17, 2026	11.41	11.75	10.96	11.31	11.31	-2.92%	394,423
Mar 16, 2026	12.11	13.00	11.42	11.65	11.65	-10.25%	735,032
Mar 13, 2026	12.78	13.63	12.78	12.98	12.98	1.56%	131,872
Mar 12, 2026	13.43	13.45	12.63	12.78	12.78	-7.05%	137,858
Mar 11, 2026	13.34	13.80	13.19	13.75	13.75	4.56%	114,022
Mar 10, 2026	12.91	13.48	12.82	13.15	13.15	2.49%	109,205
Mar 9, 2026	12.38	12.87	12.16	12.83	12.83	-0.70%	201,542
Mar 6, 2026	13.40	13.74	12.89	12.92	12.92	-6.85%	124,563
Mar 5, 2026	13.98	14.45	13.53	13.87	13.87	-1.56%	133,254
Mar 4, 2026	13.64	14.37	13.10	14.09	14.09	5.07%	170,748
Mar 3, 2026	13.55	13.79	13.01	13.41	13.41	-4.49%	211,089
Mar 2, 2026	12.85	14.18	12.85	14.04	14.04	7.59%	283,511
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