NYSE:AMTD
AMTD IDEA Group Stock Price (Quote)
$1.73
+0.0200 (+1.17%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.67 | $1.93 | Friday, 10th May 2024 AMTD stock ended at $1.73. This is 1.17% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.77% from a day low at $1.71 to a day high of $1.74. |
| 90 days | $1.65 | $2.00 | |
| 52 weeks | $0.590 | $2.04 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $1.65 | $1.67 | $1.58 | $1.58 | 109 744 |
| Jun 16, 2023 | $1.65 | $1.70 | $1.64 | $1.67 | 125 686 |
| Jun 15, 2023 | $1.67 | $1.69 | $1.61 | $1.64 | 219 706 |
| Jun 14, 2023 | $1.67 | $1.71 | $1.66 | $1.68 | 92 156 |
| Jun 13, 2023 | $1.71 | $1.71 | $1.68 | $1.70 | 138 303 |
| Jun 12, 2023 | $1.71 | $1.71 | $1.66 | $1.70 | 92 357 |
| Jun 09, 2023 | $1.72 | $1.75 | $1.68 | $1.68 | 321 830 |
| Jun 08, 2023 | $1.68 | $1.73 | $1.64 | $1.69 | 238 260 |
| Jun 07, 2023 | $1.65 | $1.68 | $1.64 | $1.65 | 86 880 |
| Jun 06, 2023 | $1.63 | $1.68 | $1.63 | $1.67 | 97 393 |
| Jun 05, 2023 | $1.61 | $1.66 | $1.59 | $1.63 | 154 976 |
| Jun 02, 2023 | $1.60 | $1.69 | $1.58 | $1.63 | 495 945 |
| Jun 01, 2023 | $1.51 | $1.58 | $1.52 | $1.58 | 83 409 |
| May 31, 2023 | $1.57 | $1.58 | $1.51 | $1.51 | 101 726 |
| May 30, 2023 | $1.51 | $1.57 | $1.50 | $1.56 | 100 955 |
| May 26, 2023 | $1.53 | $1.54 | $1.51 | $1.51 | 72 323 |
| May 25, 2023 | $1.55 | $1.56 | $1.51 | $1.54 | 166 431 |
| May 24, 2023 | $1.57 | $1.57 | $1.50 | $1.55 | 210 738 |
| May 23, 2023 | $1.62 | $1.62 | $1.57 | $1.58 | 112 472 |
| May 22, 2023 | $1.64 | $1.66 | $1.56 | $1.61 | 260 053 |
| May 19, 2023 | $1.64 | $1.67 | $1.64 | $1.65 | 69 678 |
| May 18, 2023 | $1.64 | $1.67 | $1.64 | $1.66 | 64 185 |
| May 17, 2023 | $1.63 | $1.69 | $1.63 | $1.68 | 131 077 |
| May 16, 2023 | $1.62 | $1.67 | $1.64 | $1.64 | 77 732 |
| May 15, 2023 | $1.61 | $1.83 | $1.61 | $1.65 | 713 270 |
