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 |
| Dec 15, 2023 | $1.75 | $1.84 | $1.75 | $1.79 | 25 580 |
| Dec 14, 2023 | $1.78 | $1.83 | $1.75 | $1.79 | 72 372 |
| Dec 13, 2023 | $1.76 | $1.81 | $1.73 | $1.79 | 39 351 |
| Dec 12, 2023 | $1.81 | $1.81 | $1.78 | $1.78 | 13 839 |
| Dec 11, 2023 | $1.82 | $1.85 | $1.79 | $1.81 | 16 267 |
| Dec 08, 2023 | $1.80 | $1.82 | $1.75 | $1.80 | 13 509 |
| Dec 07, 2023 | $1.82 | $1.85 | $1.78 | $1.79 | 27 184 |
| Dec 06, 2023 | $1.79 | $1.84 | $1.79 | $1.84 | 22 152 |
| Dec 05, 2023 | $1.78 | $1.83 | $1.78 | $1.81 | 35 697 |
| Dec 04, 2023 | $1.85 | $1.85 | $1.77 | $1.82 | 44 665 |
| Dec 01, 2023 | $1.79 | $1.85 | $1.78 | $1.83 | 41 199 |
| Nov 30, 2023 | $1.85 | $1.85 | $1.79 | $1.80 | 36 846 |
| Nov 29, 2023 | $1.81 | $1.93 | $1.78 | $1.80 | 29 366 |
| Nov 28, 2023 | $1.80 | $1.87 | $1.77 | $1.85 | 115 134 |
| Nov 27, 2023 | $1.84 | $2.04 | $1.75 | $1.77 | 495 516 |
| Nov 24, 2023 | $1.75 | $1.90 | $1.74 | $1.75 | 765 329 |
| Nov 22, 2023 | $1.78 | $1.78 | $1.75 | $1.76 | 24 224 |
| Nov 21, 2023 | $1.89 | $1.89 | $1.70 | $1.77 | 105 814 |
| Nov 20, 2023 | $1.94 | $1.96 | $1.80 | $1.83 | 39 972 |
| Nov 17, 2023 | $1.92 | $2.04 | $1.80 | $1.91 | 76 747 |
| Nov 16, 2023 | $0.81 | $0.81 | $0.650 | $0.660 | 121 415 |
| Nov 15, 2023 | $0.700 | $0.730 | $0.674 | $0.720 | 146 511 |
| Nov 14, 2023 | $0.650 | $0.680 | $0.612 | $0.671 | 100 617 |
| Nov 13, 2023 | $0.610 | $0.643 | $0.600 | $0.643 | 207 572 |
| Nov 10, 2023 | $0.633 | $0.633 | $0.590 | $0.600 | 131 430 |
