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 (%)
Jun 28, 2013 40.37 40.67 40.03 40.31 2,002,860 -0.27(-0.65%)
Jun 27, 2013 40.09 40.66 40.05 40.57 2,032,600 +0.70(+1.75%)
Jun 26, 2013 40.01 40.16 39.63 39.88 1,300,636 +0.32(+0.80%)
Jun 25, 2013 39.64 39.99 39.36 39.56 4,145,877 +0.35(+0.89%)
Jun 24, 2013 38.90 39.58 38.65 39.21 2,005,879 +0.07(+0.17%)
Jun 21, 2013 39.69 39.78 38.70 39.15 3,138,853 -0.23(-0.59%)
Jun 20, 2013 39.41 40.31 39.20 39.38 5,709,338 -0.43(-1.08%)
Jun 19, 2013 39.73 40.54 39.51 39.81 5,232,127 +0.05(+0.13%)
Jun 18, 2013 39.88 39.88 39.63 39.76 2,678,580 -0.07(-0.17%)
Jun 17, 2013 39.38 39.84 39.18 39.83 2,052,181 +0.83(+2.13%)
Jun 14, 2013 39.55 39.66 38.80 39.00 1,904,577 -0.53(-1.34%)
Jun 13, 2013 38.91 39.71 38.91 39.53 1,838,332 +0.45(+1.15%)
Jun 12, 2013 39.58 39.58 38.81 39.08 1,714,734 -0.13(-0.34%)
Jun 11, 2013 39.38 39.84 38.95 39.21 2,905,205 -0.53(-1.34%)
Jun 10, 2013 40.13 40.16 39.51 39.74 3,087,256 -0.10(-0.25%)
Jun 07, 2013 38.98 39.93 38.93 39.84 3,645,754 +1.19(+3.09%)
Jun 06, 2013 37.26 38.68 37.12 38.65 2,272,259 +1.33(+3.56%)
Jun 05, 2013 38.13 38.28 37.11 37.32 2,653,070 -0.91(-2.39%)
Jun 04, 2013 38.58 39.01 37.73 38.23 2,589,885 -0.27(-0.69%)
Jun 03, 2013 39.31 39.35 37.80 38.50 2,752,953 -0.40(-1.02%)
May 31, 2013 39.64 39.83 38.90 38.90 2,283,826 -0.80(-2.01%)
May 30, 2013 39.46 39.84 39.25 39.69 1,835,311 +0.28(+0.72%)
May 29, 2013 38.77 39.94 38.73 39.41 3,483,960 +0.17(+0.42%)
May 28, 2013 37.79 39.45 37.67 39.25 4,854,867 +2.09(+5.63%)
May 24, 2013 36.77 37.17 36.64 37.16 886,778 +0.12(+0.31%)
May 23, 2013 36.52 37.17 36.24 37.04 1,533,434 -0.15(-0.40%)
May 22, 2013 37.14 37.97 36.92 37.19 3,009,800 +0.10(+0.27%)
May 21, 2013 37.50 37.55 36.99 37.09 1,753,437 -0.37(-0.97%)
May 20, 2013 37.30 37.74 37.08 37.45 2,049,269 -0.32(-0.83%)
May 17, 2013 37.40 37.87 37.24 37.77 1,798,417 +0.68(+1.83%)
May 16, 2013 37.07 37.40 36.64 37.09 2,534,307 -0.08(-0.22%)
May 15, 2013 37.26 37.35 36.41 37.17 5,895,423 +0.53(+1.45%)
May 13, 2013 36.24 36.99 36.13 36.64 2,510,728 +0.23(+0.64%)
May 10, 2013 35.00 36.51 35.00 36.41 3,240,035 +1.38(+3.93%)
May 09, 2013 34.60 35.50 34.60 35.03 2,822,362 +0.20(+0.57%)
May 08, 2013 34.43 34.83 34.14 34.83 1,009,407 +0.30(+0.86%)
May 07, 2013 34.83 34.92 34.25 34.53 1,740,970 -0.25(-0.72%)
May 06, 2013 34.33 34.80 34.28 34.78 2,090,341 +0.32(+0.91%)
May 03, 2013 32.96 34.85 32.49 34.47 5,003,650 +1.97(+6.08%)
May 02, 2013 31.96 32.49 31.73 32.49 873,579 +0.66(+2.09%)
May 01, 2013 32.82 33.04 31.78 31.83 1,966,925 -1.21(-3.67%)
Apr 30, 2013 32.56 33.04 32.41 33.04 1,500,170 +0.51(+1.58%)
Apr 29, 2013 32.33 32.61 32.24 32.53 755,140 +0.10(+0.31%)
Apr 26, 2013 32.49 32.61 32.13 32.43 1,139,292 -0.18(-0.56%)
Apr 25, 2013 32.67 33.01 32.34 32.61 1,353,456 +0.13(+0.41%)
Apr 24, 2013 32.13 32.63 31.99 32.48 2,117,911 +0.30(+0.93%)
Apr 23, 2013 31.91 32.31 31.80 32.18 970,908 +0.43(+1.36%)
Apr 22, 2013 32.06 32.08 31.54 31.75 1,669,773 -0.25(-0.78%)
Apr 19, 2013 31.80 32.03 31.54 31.99 1,322,071 +0.37(+1.15%)
Apr 18, 2013 31.63 31.80 31.18 31.63 3,278,982 -0.02(-0.05%)
Apr 17, 2013 31.96 32.14 31.36 31.65 2,656,960 -0.70(-2.16%)
Apr 16, 2013 32.71 32.97 31.80 32.34 2,839,943 +0.08(+0.26%)
Apr 15, 2013 32.92 33.44 32.23 32.26 2,457,651 -0.93(-2.80%)
Apr 12, 2013 33.50 33.70 33.01 33.19 1,521,601 -0.58(-1.72%)
Apr 11, 2013 33.36 33.86 33.36 33.77 1,502,623 +0.37(+1.09%)
Apr 10, 2013 32.91 33.81 32.91 33.41 2,122,983 +0.68(+2.08%)
Apr 09, 2013 32.49 32.93 32.44 32.72 1,660,632 +0.23(+0.72%)
Apr 08, 2013 32.16 32.53 31.93 32.49 1,142,744 +0.43(+1.35%)
Apr 05, 2013 32.11 32.13 31.58 32.06 2,307,494 -0.65(-1.98%)
Apr 04, 2013 32.74 33.07 32.53 32.71 2,466,032 +0.03(+0.10%)
Apr 03, 2013 33.57 33.74 32.55 32.67 2,747,246 -0.88(-2.62%)
Apr 02, 2013 33.69 33.74 33.39 33.55 1,267,970 -0.05(-0.15%)
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.