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 |
| Feb 29, 2024 | $1.73 | $1.73 | $1.68 | $1.70 | 37 641 |
| Feb 28, 2024 | $1.75 | $1.75 | $1.68 | $1.73 | 12 635 |
| Feb 27, 2024 | $1.70 | $1.74 | $1.70 | $1.71 | 39 432 |
| Feb 26, 2024 | $1.71 | $1.75 | $1.69 | $1.70 | 26 620 |
| Feb 23, 2024 | $1.75 | $1.76 | $1.68 | $1.69 | 33 902 |
| Feb 22, 2024 | $1.77 | $1.83 | $1.66 | $1.75 | 172 356 |
| Feb 21, 2024 | $1.84 | $1.85 | $1.78 | $1.80 | 53 196 |
| Feb 20, 2024 | $1.83 | $1.85 | $1.70 | $1.82 | 63 948 |
| Feb 16, 2024 | $1.90 | $1.90 | $1.77 | $1.79 | 113 916 |
| Feb 15, 2024 | $1.79 | $1.89 | $1.78 | $1.89 | 47 469 |
| Feb 14, 2024 | $1.99 | $2.00 | $1.70 | $1.74 | 407 929 |
| Feb 13, 2024 | $1.70 | $1.77 | $1.68 | $1.70 | 35 542 |
| Feb 12, 2024 | $1.77 | $1.80 | $1.70 | $1.75 | 78 813 |
| Feb 09, 2024 | $1.77 | $1.77 | $1.69 | $1.75 | 35 183 |
| Feb 08, 2024 | $1.67 | $1.75 | $1.67 | $1.69 | 50 744 |
| Feb 07, 2024 | $1.75 | $1.75 | $1.66 | $1.71 | 20 103 |
| Feb 06, 2024 | $1.71 | $1.78 | $1.67 | $1.69 | 40 859 |
| Feb 05, 2024 | $1.69 | $1.77 | $1.67 | $1.71 | 49 722 |
| Feb 02, 2024 | $1.68 | $1.69 | $1.68 | $1.69 | 9 309 |
| Feb 01, 2024 | $1.72 | $1.75 | $1.69 | $1.71 | 18 739 |
| Jan 31, 2024 | $1.68 | $1.74 | $1.68 | $1.68 | 22 163 |
| Jan 30, 2024 | $1.68 | $1.75 | $1.68 | $1.68 | 20 485 |
| Jan 29, 2024 | $1.79 | $1.80 | $1.70 | $1.71 | 36 236 |
| Jan 26, 2024 | $1.70 | $1.78 | $1.67 | $1.74 | 60 774 |
| Jan 25, 2024 | $1.80 | $1.82 | $1.65 | $1.65 | 81 915 |
