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 |
| Oct 05, 2023 | $1.20 | $1.22 | $1.15 | $1.22 | 179 614 |
| Oct 04, 2023 | $1.21 | $1.23 | $1.19 | $1.20 | 57 741 |
| Oct 03, 2023 | $1.22 | $1.24 | $1.20 | $1.22 | 45 063 |
| Oct 02, 2023 | $1.23 | $1.24 | $1.21 | $1.24 | 64 827 |
| Sep 29, 2023 | $1.22 | $1.28 | $1.22 | $1.23 | 172 182 |
| Sep 28, 2023 | $1.22 | $1.22 | $1.20 | $1.22 | 29 484 |
| Sep 27, 2023 | $1.20 | $1.22 | $1.20 | $1.21 | 59 899 |
| Sep 26, 2023 | $1.21 | $1.22 | $1.19 | $1.20 | 48 035 |
| Sep 25, 2023 | $1.20 | $1.22 | $1.18 | $1.20 | 150 120 |
| Sep 22, 2023 | $1.20 | $1.28 | $1.14 | $1.18 | 249 531 |
| Sep 21, 2023 | $1.20 | $1.21 | $1.17 | $1.17 | 69 290 |
| Sep 20, 2023 | $1.20 | $1.21 | $1.18 | $1.20 | 94 770 |
| Sep 19, 2023 | $1.20 | $1.21 | $1.20 | $1.20 | 39 023 |
| Sep 18, 2023 | $1.20 | $1.22 | $1.20 | $1.21 | 33 429 |
| Sep 15, 2023 | $1.21 | $1.21 | $1.20 | $1.20 | 106 561 |
| Sep 14, 2023 | $1.22 | $1.22 | $1.20 | $1.22 | 54 134 |
| Sep 13, 2023 | $1.20 | $1.24 | $1.20 | $1.21 | 169 441 |
| Sep 12, 2023 | $1.20 | $1.24 | $1.19 | $1.20 | 189 805 |
| Sep 11, 2023 | $1.23 | $1.23 | $1.20 | $1.22 | 110 045 |
| Sep 08, 2023 | $1.20 | $1.21 | $1.20 | $1.21 | 110 367 |
| Sep 07, 2023 | $1.20 | $1.22 | $1.20 | $1.21 | 103 330 |
| Sep 06, 2023 | $1.20 | $1.23 | $1.20 | $1.21 | 71 254 |
| Sep 05, 2023 | $1.24 | $1.23 | $1.19 | $1.22 | 147 715 |
| Sep 01, 2023 | $1.22 | $1.24 | $1.21 | $1.23 | 66 513 |
| Aug 31, 2023 | $1.27 | $1.29 | $1.20 | $1.22 | 252 662 |
