(AMDY)
6.99
0.10 (1.45%)
At close: Apr 14, 2025, 3:59 PM
6.90
-1.25%
Pre-market: Apr 15, 2025, 04:00 AM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 7.07 | 7.07 | 7.12 | 7.12 | 6.93 | 6.93 | 6.98 | 6.98 | 1.31% | 204,716 |
| Apr 11, 2025 | 6.67 | 6.67 | 6.93 | 6.93 | 6.67 | 6.67 | 6.89 | 6.89 | 5.35% | 398,571 |
| Apr 10, 2025 | 6.74 | 6.74 | 6.75 | 6.75 | 6.33 | 6.33 | 6.54 | 6.54 | -6.30% | 185,632 |
| Apr 9, 2025 | 6.00 | 6.00 | 7.02 | 7.02 | 5.99 | 5.99 | 6.98 | 6.98 | 17.31% | 722,347 |
| Apr 8, 2025 | 6.48 | 6.48 | 6.63 | 6.63 | 5.83 | 5.83 | 5.95 | 5.95 | -5.85% | 508,006 |
| Apr 7, 2025 | 6.07 | 6.07 | 6.56 | 6.56 | 5.88 | 5.88 | 6.32 | 6.32 | -1.25% | 466,254 |
| Apr 4, 2025 | 6.76 | 6.76 | 6.81 | 6.81 | 6.25 | 6.25 | 6.40 | 6.40 | -9.09% | 1,062,900 |
| Apr 3, 2025 | 7.31 | 7.31 | 7.45 | 7.45 | 7.02 | 7.02 | 7.04 | 7.04 | -12.00% | 789,700 |
| Apr 2, 2025 | 7.86 | 7.58 | 8.07 | 7.79 | 7.84 | 7.57 | 8.00 | 7.72 | 0.25% | 370,900 |
| Apr 1, 2025 | 7.95 | 7.67 | 7.98 | 7.70 | 7.84 | 7.56 | 7.98 | 7.70 | 0.50% | 202,543 |
| Mar 31, 2025 | 7.76 | 7.50 | 7.95 | 7.68 | 7.67 | 7.41 | 7.94 | 7.67 | -0.25% | 427,428 |
| Mar 28, 2025 | 8.17 | 7.88 | 8.21 | 7.92 | 7.92 | 7.64 | 7.96 | 7.68 | -3.16% | 458,000 |
| Mar 27, 2025 | 8.19 | 7.91 | 8.28 | 8.00 | 8.14 | 7.86 | 8.22 | 7.94 | -3.07% | 339,275 |
| Mar 26, 2025 | 8.70 | 8.40 | 8.79 | 8.49 | 8.37 | 8.08 | 8.48 | 8.19 | -3.20% | 408,694 |
| Mar 25, 2025 | 8.69 | 8.39 | 8.76 | 8.46 | 8.64 | 8.34 | 8.76 | 8.46 | 0.92% | 239,900 |
| Mar 24, 2025 | 8.45 | 8.16 | 8.74 | 8.44 | 8.44 | 8.15 | 8.68 | 8.38 | 4.33% | 780,200 |
| Mar 21, 2025 | 8.24 | 7.95 | 8.36 | 8.07 | 8.22 | 7.93 | 8.32 | 8.03 | 0.00% | 141,000 |
| Mar 20, 2025 | 8.21 | 7.92 | 8.36 | 8.07 | 8.21 | 7.92 | 8.32 | 8.03 | 0.48% | 152,100 |
| Mar 19, 2025 | 8.20 | 7.91 | 8.34 | 8.05 | 8.03 | 7.75 | 8.28 | 7.99 | 2.10% | 186,958 |
| Mar 18, 2025 | 8.11 | 7.83 | 8.17 | 7.89 | 8.09 | 7.81 | 8.11 | 7.83 | -0.49% | 258,236 |
| Mar 17, 2025 | 8.05 | 7.77 | 8.24 | 7.96 | 8.03 | 7.75 | 8.15 | 7.87 | 2.39% | 262,600 |
| Mar 14, 2025 | 7.89 | 7.61 | 7.99 | 7.71 | 7.87 | 7.59 | 7.96 | 7.68 | 2.45% | 226,793 |
| Mar 13, 2025 | 7.87 | 7.60 | 7.87 | 7.60 | 7.70 | 7.43 | 7.77 | 7.50 | -1.65% | 243,059 |
| Mar 12, 2025 | 7.77 | 7.50 | 7.95 | 7.68 | 7.74 | 7.48 | 7.90 | 7.63 | 3.67% | 270,183 |
| Mar 11, 2025 | 7.60 | 7.34 | 7.72 | 7.46 | 7.48 | 7.22 | 7.62 | 7.36 | 0.26% | 446,082 |
| Mar 10, 2025 | 7.71 | 7.45 | 7.89 | 7.62 | 7.56 | 7.30 | 7.60 | 7.34 | -3.18% | 860,800 |
| Mar 7, 2025 | 7.76 | 7.49 | 7.86 | 7.59 | 7.58 | 7.32 | 7.85 | 7.58 | 1.42% | 623,138 |
| Mar 6, 2025 | 7.77 | 7.50 | 7.88 | 7.61 | 7.69 | 7.42 | 7.74 | 7.47 | -5.15% | 540,717 |
| Mar 5, 2025 | 8.10 | 7.57 | 8.17 | 7.64 | 7.98 | 7.46 | 8.16 | 7.63 | 0.99% | 493,138 |
| Mar 4, 2025 | 7.76 | 7.26 | 8.23 | 7.70 | 7.75 | 7.25 | 8.08 | 7.56 | 1.64% | 443,919 |
| Mar 3, 2025 | 8.15 | 7.63 | 8.23 | 7.70 | 7.84 | 7.34 | 7.95 | 7.44 | -1.24% | 548,842 |
| Feb 28, 2025 | 8.01 | 7.49 | 8.18 | 7.65 | 7.96 | 7.45 | 8.05 | 7.53 | 0.25% | 585,100 |
| Feb 27, 2025 | 8.44 | 7.89 | 8.47 | 7.92 | 8.02 | 7.50 | 8.03 | 7.51 | -4.29% | 726,007 |
| Feb 26, 2025 | 8.40 | 7.86 | 8.46 | 7.92 | 8.33 | 7.79 | 8.39 | 7.85 | 0.84% | 403,730 |
| Feb 25, 2025 | 8.61 | 8.05 | 8.67 | 8.11 | 8.30 | 7.76 | 8.32 | 7.78 | -3.70% | 578,100 |
| Feb 24, 2025 | 8.84 | 8.27 | 8.86 | 8.29 | 8.62 | 8.06 | 8.64 | 8.08 | -1.93% | 469,018 |
| Feb 21, 2025 | 9.07 | 8.48 | 9.15 | 8.56 | 8.79 | 8.22 | 8.81 | 8.24 | -2.54% | 697,317 |
| Feb 20, 2025 | 9.03 | 8.45 | 9.13 | 8.54 | 8.98 | 8.40 | 9.04 | 8.46 | -0.11% | 320,321 |
| Feb 19, 2025 | 9.04 | 8.46 | 9.10 | 8.52 | 8.96 | 8.39 | 9.05 | 8.47 | 0.44% | 303,100 |
| Feb 18, 2025 | 9.00 | 8.42 | 9.06 | 8.48 | 8.96 | 8.38 | 9.01 | 8.43 | 0.78% | 519,541 |
| Feb 14, 2025 | 8.87 | 8.29 | 8.98 | 8.40 | 8.87 | 8.29 | 8.94 | 8.36 | 1.13% | 467,647 |
| Feb 13, 2025 | 8.85 | 8.28 | 8.95 | 8.37 | 8.76 | 8.20 | 8.84 | 8.27 | 0.45% | 671,471 |
| Feb 12, 2025 | 8.72 | 8.16 | 8.82 | 8.25 | 8.64 | 8.08 | 8.80 | 8.23 | 0.46% | 343,500 |
| Feb 11, 2025 | 8.67 | 8.11 | 8.86 | 8.28 | 8.63 | 8.07 | 8.76 | 8.19 | 0.57% | 457,209 |
| Feb 10, 2025 | 8.56 | 8.01 | 8.76 | 8.20 | 8.56 | 8.01 | 8.71 | 8.15 | 2.47% | 544,912 |
| Feb 7, 2025 | 8.60 | 8.04 | 8.65 | 8.09 | 8.47 | 7.92 | 8.50 | 7.95 | -1.96% | 992,541 |
| Feb 6, 2025 | 8.73 | 8.17 | 8.79 | 8.22 | 8.59 | 8.04 | 8.67 | 8.11 | -5.25% | 958,400 |
| Feb 5, 2025 | 9.00 | 8.07 | 9.15 | 8.20 | 8.77 | 7.86 | 9.15 | 8.20 | -5.18% | 2,637,937 |
| Feb 4, 2025 | 9.40 | 8.43 | 9.65 | 8.65 | 9.34 | 8.37 | 9.65 | 8.65 | 3.99% | 663,633 |
| Feb 3, 2025 | 9.21 | 8.26 | 9.36 | 8.39 | 9.21 | 8.26 | 9.28 | 8.32 | -1.49% | 545,100 |