Skip to main content

Amtd Idea Group (NY: AMTD )

1.710 -0.030 (-1.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.740 1.750 1.720 1.738 6,362 +0.02(+1.08%)
May 21, 2024 1.800 1.800 1.700 1.720 24,626 -0.04(-2.27%)
May 20, 2024 1.890 1.890 1.760 1.760 22,139 -0.08(-4.35%)
May 17, 2024 1.850 1.970 1.766 1.840 112,255 -0.03(-1.60%)
May 16, 2024 1.860 1.890 1.850 1.870 16,735 -0.02(-1.06%)
May 15, 2024 1.920 1.920 1.850 1.890 69,447 +0.04(+2.16%)
May 14, 2024 1.860 1.913 1.790 1.850 223,564 +0.12(+6.94%)
May 13, 2024 1.750 1.760 1.710 1.730 39,003 +0.00(+0.00%)
May 10, 2024 1.710 1.740 1.710 1.730 21,014 +0.02(+1.17%)
May 09, 2024 1.740 1.750 1.710 1.710 5,812 +0.00(+0.00%)
May 08, 2024 1.750 1.750 1.701 1.710 22,222 -0.03(-1.73%)
May 07, 2024 1.750 1.750 1.725 1.740 8,569 -0.01(-0.57%)
May 06, 2024 1.730 1.770 1.720 1.750 11,228 +0.04(+2.34%)
May 03, 2024 1.750 1.770 1.700 1.710 60,512 -0.01(-0.59%)
May 02, 2024 1.730 1.740 1.700 1.720 34,868 +0.01(+0.59%)
May 01, 2024 1.750 1.800 1.700 1.710 107,289 -0.08(-4.47%)
Apr 30, 2024 1.690 1.790 1.690 1.790 41,327 +0.09(+5.54%)
Apr 29, 2024 1.690 1.720 1.690 1.696 10,066 -0.01(-0.81%)
Apr 26, 2024 1.720 1.790 1.680 1.710 22,818 -0.01(-0.58%)
Apr 25, 2024 1.720 1.751 1.701 1.720 28,721 -0.05(-2.82%)
Apr 24, 2024 1.730 1.820 1.730 1.770 29,320 +0.02(+1.14%)
Apr 23, 2024 1.790 1.790 1.720 1.750 13,328 +0.01(+0.57%)
Apr 22, 2024 1.720 1.880 1.720 1.740 46,151 +0.03(+1.75%)
Apr 19, 2024 1.720 1.780 1.670 1.710 85,744 -0.04(-2.29%)
Apr 18, 2024 1.720 1.750 1.710 1.750 22,414 +0.04(+2.34%)
Apr 17, 2024 1.740 1.750 1.700 1.710 38,178 +0.01(+0.58%)
Apr 16, 2024 1.700 1.720 1.690 1.700 28,779 +0.01(+0.60%)
Apr 15, 2024 1.850 1.850 1.690 1.690 57,659 -0.13(-7.14%)
Apr 12, 2024 1.820 1.930 1.800 1.820 52,818 -0.02(-1.09%)
Apr 11, 2024 1.900 1.920 1.840 1.840 138,029 -0.08(-4.07%)
Apr 10, 2024 1.810 1.932 1.790 1.918 29,237 +0.05(+2.57%)
Apr 09, 2024 1.780 1.980 1.780 1.870 76,053 +0.07(+3.89%)
Apr 08, 2024 1.660 1.920 1.660 1.800 258,611 +0.14(+8.43%)
Apr 05, 2024 1.660 1.670 1.660 1.660 19,987 +0.00(+0.00%)
Apr 04, 2024 1.670 1.703 1.650 1.660 31,908 +0.01(+0.61%)
Apr 03, 2024 1.700 1.720 1.650 1.650 48,325 -0.06(-3.51%)
Apr 02, 2024 1.750 1.745 1.700 1.710 9,627 -0.03(-1.72%)
Apr 01, 2024 1.750 1.760 1.720 1.740 14,563 -0.03(-1.69%)
Mar 28, 2024 1.740 1.800 1.740 1.770 26,461 +0.01(+0.56%)
Mar 27, 2024 1.730 1.770 1.710 1.760 7,055 +0.02(+1.15%)
Mar 26, 2024 1.750 1.750 1.730 1.740 4,374 -0.00(-0.10%)
Mar 25, 2024 1.720 1.770 1.720 1.742 16,327 +0.02(+1.26%)
Mar 22, 2024 1.730 1.780 1.710 1.720 21,735 -0.01(-0.58%)
Mar 21, 2024 1.700 1.790 1.700 1.730 61,262 +0.03(+1.76%)
Mar 20, 2024 1.690 1.700 1.670 1.700 19,495 +0.02(+1.19%)
Mar 19, 2024 1.700 1.720 1.670 1.680 23,377 -0.02(-1.18%)
Mar 18, 2024 1.690 1.700 1.670 1.700 25,505 -0.01(-0.58%)
Mar 15, 2024 1.720 1.720 1.680 1.710 22,504 +0.01(+0.59%)
Mar 14, 2024 1.730 1.740 1.680 1.700 17,963 -0.05(-2.86%)
Mar 13, 2024 1.730 1.760 1.720 1.750 13,970 +0.00(+0.00%)
Mar 12, 2024 1.790 1.790 1.690 1.750 39,155 +0.03(+1.75%)
Mar 11, 2024 1.700 1.726 1.700 1.720 12,372 +0.02(+1.16%)
Mar 08, 2024 1.760 1.790 1.680 1.700 58,955 -0.03(-1.73%)
Mar 07, 2024 1.770 1.770 1.700 1.730 47,954 +0.00(+0.00%)
Mar 06, 2024 1.680 1.750 1.680 1.730 72,146 +0.05(+2.97%)
Mar 05, 2024 1.680 1.691 1.680 1.680 19,735 -0.01(-0.59%)
Mar 04, 2024 1.690 1.710 1.680 1.690 27,648 -0.02(-1.17%)
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.