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, 2012 28.11 28.53 27.86 28.48 2,569,259 +0.33(+1.18%)
May 30, 2012 28.81 28.84 28.11 28.14 1,594,974 -0.96(-3.31%)
May 29, 2012 28.96 29.11 28.58 29.11 1,716,842 +0.50(+1.74%)
May 25, 2012 28.28 28.64 28.24 28.61 2,160,509 +0.32(+1.11%)
May 24, 2012 28.46 28.51 28.06 28.29 2,929,443 +0.00(+0.00%)
May 23, 2012 28.63 28.63 27.75 28.29 3,717,581 -0.40(-1.39%)
May 22, 2012 28.66 29.28 28.53 28.69 2,555,818 -0.03(-0.12%)
May 21, 2012 28.43 28.73 28.23 28.73 1,838,592 +0.43(+1.52%)
May 18, 2012 28.51 28.59 28.06 28.29 2,633,147 -0.15(-0.52%)
May 17, 2012 28.54 28.73 28.29 28.44 3,232,023 -0.17(-0.58%)
May 16, 2012 29.04 29.14 28.61 28.61 2,260,228 -0.25(-0.86%)
May 15, 2012 29.06 29.17 28.79 28.86 1,528,067 -0.20(-0.69%)
May 14, 2012 29.51 29.51 29.06 29.06 1,832,731 -0.73(-2.45%)
May 11, 2012 29.36 30.02 28.78 29.79 2,480,567 +0.37(+1.24%)
May 10, 2012 29.72 30.10 29.39 29.42 1,546,306 -0.13(-0.45%)
May 09, 2012 29.51 29.75 29.22 29.56 3,007,805 -0.35(-1.17%)
May 08, 2012 30.25 30.37 29.61 29.90 2,216,518 -0.63(-2.07%)
May 07, 2012 30.30 30.82 30.29 30.53 1,782,743 +0.13(+0.44%)
May 04, 2012 30.30 30.48 30.17 30.40 2,243,970 -0.15(-0.49%)
May 03, 2012 30.35 30.87 30.27 30.55 1,869,160 -0.15(-0.49%)
May 02, 2012 30.63 30.88 30.45 30.70 1,704,307 -0.28(-0.91%)
May 01, 2012 31.10 31.55 30.92 30.98 1,340,836 -0.20(-0.64%)
Apr 30, 2012 30.85 31.18 30.73 31.18 1,294,918 +0.02(+0.05%)
Apr 27, 2012 31.08 31.26 30.78 31.16 1,209,277 +0.18(+0.59%)
Apr 26, 2012 30.73 31.16 30.67 30.98 1,398,889 +0.17(+0.54%)
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.