Skip to main content

Amtd Idea Group (NY: AMTD )

1.770 +0.010 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.820 2.860 2.700 2.800 21,007 -0.02(-0.71%)
May 27, 2022 2.920 2.920 2.800 2.820 20,863 -0.20(-6.62%)
May 26, 2022 3.000 3.020 2.800 3.020 22,167 +0.04(+1.34%)
May 25, 2022 2.700 2.980 2.700 2.980 31,725 +0.22(+7.97%)
May 24, 2022 2.780 2.780 2.700 2.760 9,061 -0.04(-1.43%)
May 23, 2022 2.840 2.840 2.780 2.800 10,166 -0.04(-1.41%)
May 20, 2022 2.800 2.860 2.640 2.840 23,660 -0.02(-0.70%)
May 19, 2022 3.060 3.060 2.820 2.860 16,075 -0.14(-4.67%)
May 18, 2022 3.460 3.560 2.800 3.000 25,319 -0.46(-13.29%)
May 17, 2022 3.620 3.700 3.320 3.460 20,514 -0.20(-5.46%)
May 16, 2022 3.920 3.920 3.500 3.660 16,639 -0.14(-3.68%)
May 13, 2022 3.660 3.800 3.500 3.800 38,291 +0.06(+1.60%)
May 12, 2022 3.920 4.020 3.700 3.740 20,582 -0.28(-6.97%)
May 11, 2022 4.000 4.260 4.000 4.020 30,544 -0.02(-0.50%)
May 10, 2022 4.020 4.300 4.020 4.040 24,610 -0.04(-0.98%)
May 09, 2022 4.100 4.160 4.020 4.080 21,144 -0.08(-1.92%)
May 06, 2022 4.160 4.400 4.060 4.160 27,544 +0.00(+0.00%)
May 05, 2022 4.400 4.580 4.060 4.160 25,510 -0.20(-4.59%)
May 04, 2022 4.280 4.440 4.060 4.360 20,643 +0.02(+0.46%)
May 03, 2022 4.300 4.520 4.200 4.340 19,470 -0.04(-0.91%)
May 02, 2022 4.600 4.600 4.200 4.380 19,268 -0.22(-4.78%)
Apr 29, 2022 4.480 4.600 4.240 4.600 17,167 +0.18(+4.07%)
Apr 28, 2022 4.560 4.580 4.240 4.420 9,164 +0.04(+0.91%)
Apr 27, 2022 4.400 4.720 4.220 4.380 16,198 -0.04(-0.90%)
Apr 26, 2022 4.420 4.600 4.400 4.420 13,209 +0.02(+0.45%)
Apr 25, 2022 5.080 5.080 4.040 4.400 30,304 -0.36(-7.56%)
Apr 22, 2022 4.700 4.940 4.560 4.760 25,270 +0.24(+5.31%)
Apr 21, 2022 4.860 4.860 4.460 4.520 15,641 -0.50(-9.96%)
Apr 20, 2022 4.840 5.120 4.300 5.020 39,880 +0.12(+2.45%)
Apr 19, 2022 4.640 5.180 4.600 4.900 28,692 +0.12(+2.51%)
Apr 18, 2022 4.540 4.780 4.440 4.780 24,953 +0.20(+4.37%)
Apr 14, 2022 4.460 4.680 4.420 4.580 14,394 +0.04(+0.88%)
Apr 13, 2022 4.520 4.600 4.420 4.540 8,090 -0.02(-0.44%)
Apr 12, 2022 4.680 4.740 4.400 4.560 27,754 -0.18(-3.80%)
Apr 11, 2022 4.520 4.740 4.400 4.740 31,276 +0.16(+3.49%)
Apr 08, 2022 4.520 4.580 4.480 4.580 12,716 +0.00(+0.00%)
Apr 07, 2022 4.640 4.640 4.500 4.580 13,819 -0.18(-3.78%)
Apr 06, 2022 4.600 4.760 4.440 4.760 47,676 +0.12(+2.59%)
Apr 05, 2022 4.680 4.780 4.500 4.640 26,003 -0.14(-2.93%)
Apr 04, 2022 4.760 4.780 4.500 4.780 27,092 +0.12(+2.58%)
Apr 01, 2022 4.660 4.780 4.480 4.660 47,229 -0.08(-1.69%)
Mar 31, 2022 4.900 4.900 4.540 4.740 20,110 -0.10(-2.07%)
Mar 30, 2022 4.800 4.840 4.740 4.840 19,473 -0.06(-1.22%)
Mar 29, 2022 4.760 4.960 4.740 4.900 30,756 +0.04(+0.82%)
Mar 28, 2022 4.900 5.145 4.700 4.860 42,963 -0.54(-10.00%)
Mar 25, 2022 5.460 5.460 4.400 5.400 175,408 +0.36(+7.14%)
Mar 24, 2022 5.160 5.160 4.880 5.040 50,998 -0.02(-0.40%)
Mar 23, 2022 5.040 5.100 4.900 5.060 22,788 -0.04(-0.78%)
Mar 22, 2022 5.100 5.200 4.900 5.100 21,469 -0.04(-0.78%)
Mar 21, 2022 5.100 5.200 5.040 5.140 33,816 +0.10(+1.98%)
Mar 18, 2022 5.520 5.520 4.820 5.040 16,138 -0.04(-0.79%)
Mar 17, 2022 5.480 5.840 4.800 5.080 71,276 -0.44(-7.97%)
Mar 16, 2022 5.600 5.685 5.300 5.520 21,989 -0.12(-2.13%)
Mar 15, 2022 5.680 5.880 5.340 5.640 29,634 -0.12(-2.08%)
Mar 14, 2022 5.960 6.080 5.440 5.760 26,519 -0.34(-5.57%)
Mar 11, 2022 5.780 6.380 5.780 6.100 31,467 +0.38(+6.64%)
Mar 10, 2022 5.920 6.400 5.340 5.720 62,212 -0.36(-5.92%)
Mar 09, 2022 5.660 6.482 5.580 6.080 69,933 +0.28(+4.83%)
Mar 08, 2022 5.800 5.860 5.420 5.800 23,646 -0.18(-3.01%)
Mar 07, 2022 5.600 5.980 5.202 5.980 47,716 -0.16(-2.61%)
Mar 04, 2022 6.440 6.560 5.820 6.140 44,869 -0.12(-1.92%)
Mar 03, 2022 6.080 6.600 6.080 6.260 50,898 -0.38(-5.72%)
Mar 02, 2022 6.340 6.740 6.000 6.640 53,377 -0.14(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.