Skip to main content

Amtd Idea Group (NY: AMTD )

1.790 +0.030 (+1.72%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 64.48 64.81 63.37 63.98 1,460,090 +0.16(+0.25%)
Jun 29, 2015 65.04 65.42 63.80 63.82 1,527,954 -2.47(-3.72%)
Jun 26, 2015 65.97 66.37 65.66 66.29 1,207,885 +0.64(+0.98%)
Jun 25, 2015 65.64 66.03 65.15 65.64 1,086,795 +0.30(+0.45%)
Jun 24, 2015 65.92 66.10 65.16 65.35 697,858 -0.73(-1.10%)
Jun 23, 2015 65.96 66.39 65.71 66.08 1,240,556 +0.42(+0.64%)
Jun 22, 2015 65.00 65.71 64.98 65.66 1,569,278 +1.22(+1.89%)
Jun 19, 2015 64.95 65.12 64.15 64.45 1,508,014 -0.54(-0.83%)
Jun 18, 2015 66.29 66.58 64.87 64.98 2,204,219 -1.15(-1.73%)
Jun 17, 2015 66.55 67.17 66.01 66.13 1,236,703 -0.42(-0.63%)
Jun 16, 2015 65.94 66.76 65.89 66.55 554,925 +0.33(+0.50%)
Jun 15, 2015 65.92 66.29 65.23 66.22 672,219 -0.36(-0.55%)
Jun 12, 2015 66.86 67.21 66.29 66.58 891,949 -0.36(-0.55%)
Jun 11, 2015 67.16 67.61 66.88 66.95 662,328 -0.10(-0.16%)
Jun 10, 2015 67.17 67.62 66.72 67.05 989,425 +0.33(+0.49%)
Jun 09, 2015 66.58 66.81 65.94 66.72 738,377 +0.35(+0.52%)
Jun 08, 2015 66.81 67.33 66.04 66.37 1,880,421 -0.54(-0.81%)
Jun 05, 2015 67.23 67.85 66.57 66.91 2,099,083 +1.04(+1.58%)
Jun 04, 2015 66.01 66.37 65.33 65.87 1,429,901 -0.59(-0.89%)
Jun 03, 2015 65.58 66.86 65.28 66.46 1,405,138 +1.48(+2.27%)
Jun 02, 2015 64.36 65.18 63.73 64.98 1,099,974 +0.76(+1.19%)
Jun 01, 2015 64.72 64.88 63.79 64.22 814,516 -0.33(-0.51%)
May 29, 2015 65.24 65.52 63.77 64.55 1,074,370 -0.80(-1.22%)
May 28, 2015 65.31 65.45 64.91 65.35 775,726 +0.09(+0.13%)
May 27, 2015 64.48 65.35 64.01 65.26 720,820 +1.09(+1.71%)
May 26, 2015 64.48 63.85 64.17 857,255 -0.26(-0.40%)
May 22, 2015 64.43 64.43 64.43 0 +0.10(+0.16%)
May 21, 2015 64.48 64.95 64.18 64.32 648,334 -0.43(-0.67%)
May 20, 2015 65.44 65.64 64.71 64.76 714,158 -0.75(-1.14%)
May 19, 2015 65.21 66.27 65.21 65.51 1,256,380 +0.23(+0.35%)
May 18, 2015 63.99 65.47 63.96 65.28 936,102 +1.48(+2.31%)
May 15, 2015 64.36 64.65 63.58 63.80 879,135 -0.56(-0.86%)
May 14, 2015 63.54 64.58 63.54 64.36 1,238,342 +0.33(+0.52%)
May 13, 2015 63.96 64.24 63.44 64.03 1,089,337 +0.12(+0.19%)
May 12, 2015 64.29 64.60 63.61 63.91 1,294,775 -0.54(-0.84%)
May 11, 2015 63.49 64.89 63.44 64.45 1,690,956 +1.23(+1.95%)
May 08, 2015 63.28 63.87 63.04 63.21 1,496,844 -0.26(-0.41%)
May 07, 2015 63.33 63.70 63.02 63.47 920,970 +0.09(+0.14%)
May 06, 2015 63.89 64.20 63.06 63.39 990,963 -0.42(-0.65%)
May 05, 2015 63.52 64.41 63.52 63.80 1,051,031 +0.10(+0.16%)
May 04, 2015 63.07 63.87 62.73 63.70 862,367 +0.90(+1.44%)
May 01, 2015 63.44 63.54 62.60 62.79 1,456,199 -0.19(-0.30%)
Apr 30, 2015 63.91 64.31 62.90 62.99 1,330,259 -0.89(-1.39%)
Apr 29, 2015 63.00 64.17 62.71 63.87 2,008,166 +0.63(+0.99%)
Apr 28, 2015 62.31 63.26 62.04 63.25 1,557,659 +1.09(+1.75%)
Apr 27, 2015 62.17 62.80 62.08 62.16 1,506,615 +0.24(+0.39%)
Apr 24, 2015 62.10 62.49 61.62 61.91 1,278,533 -0.33(-0.53%)
Apr 23, 2015 61.86 62.68 61.36 62.24 1,657,348 +0.57(+0.93%)
Apr 22, 2015 60.58 62.42 60.08 61.67 3,139,872 +0.38(+0.62%)
Apr 21, 2015 61.45 62.36 60.96 61.29 4,429,782 -1.75(-2.77%)
Apr 20, 2015 63.35 63.78 62.83 63.04 1,854,777 -0.12(-0.19%)
Apr 17, 2015 63.40 63.40 62.59 63.16 1,243,206 -0.54(-0.84%)
Apr 16, 2015 64.11 64.23 63.33 63.70 1,421,758 -0.38(-0.59%)
Apr 15, 2015 63.85 64.49 63.00 64.08 1,114,356 +0.24(+0.38%)
Apr 14, 2015 64.39 64.60 63.28 63.84 1,403,225 -1.12(-1.73%)
Apr 13, 2015 64.61 65.35 64.49 64.96 757,776 +0.17(+0.27%)
Apr 10, 2015 64.87 65.03 64.62 64.79 1,183,977 -0.10(-0.16%)
Apr 09, 2015 63.90 65.12 63.63 64.89 1,323,612 +0.90(+1.41%)
Apr 08, 2015 63.35 64.03 63.04 63.99 1,153,373 +0.76(+1.20%)
Apr 07, 2015 63.71 63.87 63.06 63.23 768,076 -0.28(-0.44%)
Apr 06, 2015 62.88 63.92 62.24 63.51 1,319,805 -0.38(-0.60%)
Apr 02, 2015 63.89 63.89 63.89 0 +0.14(+0.22%)
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.