(AMDD)

AI Score

Unlock

26.13

-0.67 (-2.50%)

At close: Apr 14, 2025, 3:59 PM

24.43

-6.50%

After-hours: Apr 14, 2025, 07:59 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	26.16	26.16	26.50	26.50	26.16	26.16	26.50	26.50	-1.12%	1,691
Apr 11, 2025	27.25	27.25	27.32	27.32	26.60	26.60	26.80	26.80	-5.40%	2,672
Apr 10, 2025	28.17	28.17	29.05	29.05	28.17	28.17	28.33	28.33	8.46%	3,815
Apr 9, 2025	32.70	32.70	32.70	32.70	26.12	26.12	26.12	26.12	-23.83%	5,842
Apr 8, 2025	31.17	31.17	34.74	34.74	31.08	31.08	34.29	34.29	6.19%	12,602
Apr 7, 2025	33.36	33.36	34.20	34.20	30.13	30.13	32.29	32.29	2.90%	19,276
Apr 4, 2025	31.17	31.17	31.90	31.90	30.71	30.71	31.38	31.38	8.77%	4,948
Apr 3, 2025	28.16	28.16	28.85	28.85	28.16	28.16	28.85	28.85	9.03%	5,025
Apr 2, 2025	26.53	26.53	26.61	26.61	26.46	26.46	26.46	26.46	-0.23%	2,083
Apr 1, 2025	26.69	26.69	26.99	26.99	26.52	26.52	26.52	26.52	-0.15%	9,489
Mar 31, 2025	27.37	27.37	27.40	27.40	26.56	26.56	26.56	26.56	0.57%	9,413
Mar 28, 2025	26.40	26.40	26.53	26.53	26.40	26.40	26.41	26.41	3.20%	2,434
Mar 27, 2025	25.77	25.77	25.83	25.83	25.40	25.40	25.59	25.59	3.23%	10,727
Mar 26, 2025	24.23	24.23	25.00	25.00	24.23	24.23	24.79	24.79	4.07%	8,325
Mar 25, 2025	24.00	24.00	24.23	24.23	23.82	23.82	23.82	23.82	-1.12%	857
Mar 24, 2025	25.08	24.99	25.10	25.01	23.90	23.81	24.09	24.00	-7.02%	3,718
Mar 21, 2025	26.23	26.14	26.23	26.14	25.91	25.82	25.91	25.82	0.74%	225
Mar 20, 2025	25.80	25.70	25.80	25.70	25.72	25.62	25.72	25.62	-0.85%	2,054
Mar 19, 2025	26.90	26.81	26.90	26.81	25.94	25.85	25.94	25.85	-2.63%	368
Mar 18, 2025	26.59	26.49	26.64	26.54	26.59	26.49	26.64	26.54	1.18%	405
Mar 17, 2025	26.14	26.05	26.33	26.24	26.14	26.05	26.33	26.24	-3.69%	353
Mar 14, 2025	27.69	27.59	27.69	27.59	27.34	27.24	27.34	27.24	-2.91%	6,016
Mar 13, 2025	28.32	28.22	28.32	28.22	28.16	28.06	28.16	28.06	2.77%	292
Mar 12, 2025	27.75	27.65	28.00	27.90	27.40	27.30	27.40	27.30	-4.06%	2,551
Mar 11, 2025	28.46	28.35	29.00	28.89	28.46	28.35	28.56	28.45	-0.31%	1,950
Mar 10, 2025	27.63	27.53	28.65	28.55	27.63	27.53	28.65	28.55	3.77%	5,242
Mar 7, 2025	27.57	27.48	27.61	27.52	27.57	27.48	27.61	27.52	-1.43%	379
Mar 6, 2025	28.01	27.90	28.01	27.90	28.01	27.90	28.01	27.90	2.79%	158
Mar 5, 2025	27.25	27.15	27.25	27.15	27.25	27.15	27.25	27.15	-0.87%	194
Mar 4, 2025	28.42	28.33	28.50	28.41	27.49	27.40	27.49	27.40	-2.59%	1,493
Mar 3, 2025	28.22	28.12	28.22	28.12	28.22	28.12	28.22	28.12	1.69%	107
Feb 28, 2025	27.86	27.76	27.86	27.76	27.40	27.30	27.75	27.65	-0.14%	1,610
Feb 27, 2025	27.03	26.93	27.79	27.69	27.00	26.90	27.79	27.69	4.67%	1,232
Feb 26, 2025	26.38	26.29	26.55	26.46	26.38	26.29	26.55	26.46	-0.56%	440
Feb 25, 2025	26.29	26.19	26.70	26.60	26.29	26.19	26.70	26.60	3.85%	611
Feb 24, 2025	25.71	25.62	25.71	25.62	25.71	25.62	25.71	25.62	2.55%	1
Feb 21, 2025	25.06	24.97	25.07	24.98	25.06	24.97	25.07	24.98	2.87%	401
Feb 20, 2025	24.37	24.28	24.37	24.28	24.37	24.28	24.37	24.28	0.49%	6
Feb 19, 2025	24.25	24.16	24.25	24.16	24.25	24.16	24.25	24.16	-0.41%	9
Feb 18, 2025	24.36	24.27	24.36	24.27	24.35	24.26	24.35	24.26	-0.90%	102
Feb 14, 2025	24.66	24.57	24.67	24.58	24.57	24.48	24.57	24.48	-1.09%	5,600
Feb 13, 2025	24.42	24.33	24.84	24.75	24.42	24.33	24.84	24.75	-0.12%	117
Feb 12, 2025	25.10	25.01	25.12	25.03	24.87	24.78	24.87	24.78	n/a	201