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 |
| Jul 26, 2023 | $1.53 | $1.55 | $1.52 | $1.53 | 43 032 |
| Jul 25, 2023 | $1.55 | $1.56 | $1.51 | $1.55 | 88 393 |
| Jul 24, 2023 | $1.52 | $1.56 | $1.50 | $1.55 | 96 233 |
| Jul 21, 2023 | $1.53 | $1.52 | $1.47 | $1.50 | 139 878 |
| Jul 20, 2023 | $1.56 | $1.56 | $1.51 | $1.51 | 178 706 |
| Jul 19, 2023 | $1.58 | $1.59 | $1.51 | $1.54 | 302 410 |
| Jul 18, 2023 | $1.55 | $1.60 | $1.56 | $1.57 | 84 209 |
| Jul 17, 2023 | $1.59 | $1.61 | $1.56 | $1.56 | 57 685 |
| Jul 14, 2023 | $1.57 | $1.60 | $1.56 | $1.58 | 75 835 |
| Jul 13, 2023 | $1.57 | $1.62 | $1.56 | $1.57 | 279 167 |
| Jul 12, 2023 | $1.59 | $1.60 | $1.57 | $1.57 | 110 482 |
| Jul 11, 2023 | $1.60 | $1.60 | $1.57 | $1.58 | 123 461 |
| Jul 10, 2023 | $1.56 | $1.65 | $1.54 | $1.58 | 591 450 |
| Jul 07, 2023 | $1.55 | $1.60 | $1.56 | $1.57 | 93 530 |
| Jul 06, 2023 | $1.61 | $1.60 | $1.53 | $1.58 | 56 567 |
| Jul 05, 2023 | $1.59 | $1.63 | $1.57 | $1.62 | 83 596 |
| Jul 03, 2023 | $1.58 | $1.63 | $1.59 | $1.59 | 93 301 |
| Jun 30, 2023 | $1.59 | $1.62 | $1.56 | $1.58 | 98 170 |
| Jun 29, 2023 | $1.59 | $1.62 | $1.56 | $1.57 | 163 055 |
| Jun 28, 2023 | $1.63 | $1.65 | $1.56 | $1.60 | 164 841 |
| Jun 27, 2023 | $1.56 | $1.63 | $1.56 | $1.61 | 66 780 |
| Jun 26, 2023 | $1.51 | $1.58 | $1.53 | $1.57 | 48 429 |
| Jun 23, 2023 | $1.54 | $1.55 | $1.51 | $1.54 | 62 996 |
| Jun 22, 2023 | $1.58 | $1.56 | $1.51 | $1.53 | 127 366 |
| Jun 21, 2023 | $1.60 | $1.60 | $1.54 | $1.57 | 89 360 |
