Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd Idea Group (NY: AMTD )

1.230 -0.050 (-3.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 188.88 191.25 188.04 191.04 564,009 +5.10(+2.74%)
Sep 29, 2015 185.28 188.10 183.96 185.94 509,106 +1.50(+0.81%)
Sep 28, 2015 190.98 192.12 184.06 184.44 745,105 -10.20(-5.24%)
Sep 25, 2015 193.74 196.71 192.90 194.64 598,319 +4.26(+2.24%)
Sep 24, 2015 191.04 191.70 188.58 190.38 480,543 -3.30(-1.70%)
Sep 23, 2015 193.38 195.48 192.60 193.68 283,915 +0.48(+0.25%)
Sep 22, 2015 192.96 194.28 190.38 193.20 404,023 -3.00(-1.53%)
Sep 21, 2015 195.42 198.24 194.76 196.20 509,220 +2.82(+1.46%)
Sep 18, 2015 195.72 197.64 192.72 193.38 1,037,346 -6.90(-3.45%)
Sep 17, 2015 207.66 211.50 199.62 200.28 950,842 -7.44(-3.58%)
Sep 16, 2015 205.32 208.02 203.10 207.72 474,188 +2.76(+1.35%)
Sep 15, 2015 202.14 205.44 201.84 204.96 337,837 +3.84(+1.91%)
Sep 14, 2015 202.50 203.31 200.79 201.12 378,381 -1.92(-0.95%)
Sep 11, 2015 202.38 203.16 199.74 203.04 335,466 +0.54(+0.27%)
Sep 10, 2015 201.12 204.18 199.86 202.50 427,959 +2.10(+1.05%)
Sep 09, 2015 204.72 207.96 199.80 200.40 522,359 -2.58(-1.27%)
Sep 08, 2015 198.96 203.40 198.48 202.98 646,932 +8.64(+4.45%)
Sep 04, 2015 194.34 194.34 194.34 0 -1.92(-0.98%)
Sep 03, 2015 195.48 199.29 194.28 196.26 513,775 +1.08(+0.55%)
Sep 02, 2015 195.84 196.44 191.54 195.18 400,716 +2.40(+1.24%)
Sep 01, 2015 194.82 196.32 191.58 192.78 523,690 -7.98(-3.97%)
Aug 31, 2015 200.10 202.57 199.50 200.76 465,975 -1.08(-0.54%)
Aug 28, 2015 199.32 202.86 198.66 201.84 423,164 +0.72(+0.36%)
Aug 27, 2015 196.98 202.56 195.66 201.12 705,282 +6.90(+3.55%)
Aug 26, 2015 189.00 194.76 187.20 194.22 789,586 +9.30(+5.03%)
Aug 25, 2015 193.62 193.74 184.92 184.92 602,331 -2.04(-1.09%)
Aug 24, 2015 183.90 194.22 181.32 186.96 762,525 -9.78(-4.97%)
Aug 21, 2015 200.82 202.14 196.50 196.74 801,491 -6.84(-3.36%)
Aug 20, 2015 207.42 207.42 203.40 203.58 524,758 -6.00(-2.86%)
Aug 19, 2015 213.84 214.20 209.40 209.58 629,893 -4.74(-2.21%)
Aug 18, 2015 216.78 217.62 213.25 214.32 597,545 -3.00(-1.38%)
Aug 17, 2015 217.62 217.62 214.92 217.32 271,188 -1.50(-0.69%)
Aug 14, 2015 216.90 219.00 216.12 218.82 259,840 +1.92(+0.89%)
Aug 13, 2015 218.16 219.54 215.70 216.90 292,048 -0.72(-0.33%)
Aug 12, 2015 220.32 220.32 211.86 217.62 518,354 -3.96(-1.79%)
Aug 11, 2015 222.18 223.20 219.45 221.58 349,076 -4.98(-2.20%)
Aug 10, 2015 224.22 227.46 223.08 226.56 249,942 +4.26(+1.92%)
Aug 07, 2015 223.80 226.08 219.24 222.30 407,708 -0.72(-0.32%)
Aug 06, 2015 225.00 226.56 221.94 223.02 492,017 -1.80(-0.80%)
Aug 05, 2015 224.58 226.92 224.58 224.82 485,530 +1.74(+0.78%)
Aug 04, 2015 219.72 223.26 218.88 223.08 375,085 +3.48(+1.58%)
Aug 03, 2015 220.74 221.46 217.59 219.60 391,870 -0.78(-0.35%)
Jul 31, 2015 226.50 226.50 218.70 220.38 316,740 -3.18(-1.42%)
Jul 30, 2015 222.06 224.22 221.46 223.56 238,898 +1.68(+0.76%)
Jul 29, 2015 218.94 222.42 218.58 221.88 365,864 +2.64(+1.20%)
Jul 28, 2015 219.18 220.26 217.80 219.24 324,453 +1.74(+0.80%)
Jul 27, 2015 220.32 220.32 215.46 217.50 436,226 -4.38(-1.97%)
Jul 24, 2015 223.92 224.52 220.44 221.88 385,662 -1.38(-0.62%)
Jul 23, 2015 224.40 225.12 220.80 223.26 311,319 -0.48(-0.21%)
Jul 22, 2015 222.00 223.92 220.92 223.74 736,212 -2.64(-1.17%)
Jul 21, 2015 228.00 232.08 224.76 226.38 580,487 -3.78(-1.64%)
Jul 20, 2015 231.48 232.32 229.74 230.16 301,396 -0.84(-0.36%)
Jul 17, 2015 229.62 231.60 228.60 231.00 310,676 +0.96(+0.42%)
Jul 16, 2015 227.04 230.22 225.60 230.04 361,865 +5.34(+2.38%)
Jul 15, 2015 225.24 226.80 223.80 224.70 327,245 +0.36(+0.16%)
Jul 14, 2015 223.08 225.48 221.76 224.34 296,701 +1.32(+0.59%)
Jul 13, 2015 222.48 223.14 221.64 223.02 427,294 +2.58(+1.17%)
Jul 10, 2015 221.16 222.60 218.40 220.44 414,271 +2.70(+1.24%)
Jul 09, 2015 219.00 220.32 216.78 217.74 294,797 +2.22(+1.03%)
Jul 08, 2015 217.26 218.46 214.98 215.52 445,094 -4.38(-1.99%)
Jul 07, 2015 221.28 221.28 215.88 219.90 386,000 -1.92(-0.87%)
Jul 06, 2015 221.10 222.18 219.00 221.82 352,403 -1.74(-0.78%)
Jul 02, 2015 223.56 223.56 223.56 0 -1.26(-0.56%)
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.