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

Amtd Idea Group (NY: AMTD )

1.340 -0.040 (-2.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Apr 28, 2023 5.190 5.454 4.890 5.220 537,235 +0.42(+8.75%)
Apr 27, 2023 4.890 4.922 4.680 4.800 97,169 -0.06(-1.23%)
Apr 26, 2023 5.040 5.040 4.770 4.860 38,780 -0.09(-1.82%)
Apr 25, 2023 5.220 5.370 4.935 4.950 73,098 -0.30(-5.71%)
Apr 24, 2023 5.250 5.280 5.130 5.250 33,557 +0.03(+0.57%)
Apr 21, 2023 5.190 5.400 5.100 5.220 135,237 +0.15(+2.96%)
Apr 20, 2023 5.040 5.190 4.950 5.070 42,129 -0.08(-1.60%)
Apr 19, 2023 5.010 5.190 4.950 5.152 49,036 +0.02(+0.44%)
Apr 18, 2023 5.220 5.400 5.130 5.130 105,177 -0.09(-1.72%)
Apr 17, 2023 5.040 5.280 4.980 5.220 81,804 +0.06(+1.16%)
Apr 14, 2023 4.800 5.160 4.740 5.160 56,613 +0.24(+4.88%)
Apr 13, 2023 4.890 5.010 4.770 4.920 38,041 -0.06(-1.20%)
Apr 12, 2023 5.100 5.100 4.830 4.980 67,381 +0.09(+1.84%)
Apr 11, 2023 4.710 5.130 4.710 4.890 442,273 +0.12(+2.52%)
Apr 10, 2023 4.770 4.860 4.680 4.770 51,416 -0.03(-0.63%)
Apr 06, 2023 4.650 4.800 4.590 4.800 17,616 +0.18(+3.90%)
Apr 05, 2023 4.770 4.770 4.485 4.620 39,378 -0.12(-2.53%)
Apr 04, 2023 4.740 4.740 4.650 4.740 18,451 +0.00(+0.00%)
Apr 03, 2023 4.680 4.740 4.590 4.740 25,377 +0.03(+0.64%)
Mar 31, 2023 4.590 4.710 4.560 4.710 55,359 +0.06(+1.29%)
Mar 30, 2023 4.890 4.890 4.650 4.650 38,973 -0.24(-4.91%)
Mar 29, 2023 4.500 4.890 4.470 4.890 425,546 +0.39(+8.67%)
Mar 28, 2023 4.500 4.500 4.440 4.500 64,504 +0.06(+1.35%)
Mar 27, 2023 4.500 4.530 4.440 4.440 46,017 -0.06(-1.33%)
Mar 24, 2023 4.500 4.502 4.470 4.500 30,966 +0.00(+0.00%)
Mar 23, 2023 4.500 4.560 4.455 4.500 75,655 +0.00(+0.00%)
Mar 22, 2023 4.500 4.500 4.470 4.500 29,616 +0.00(+0.00%)
Mar 21, 2023 4.560 4.560 4.455 4.500 93,904 +0.00(+0.00%)
Mar 20, 2023 4.530 4.590 4.320 4.500 179,235 +0.00(+0.00%)
Mar 17, 2023 4.440 4.560 4.440 4.500 117,885 -0.03(-0.66%)
Mar 16, 2023 4.620 4.620 4.440 4.530 131,994 -0.06(-1.31%)
Mar 15, 2023 4.650 4.680 4.470 4.590 94,591 -0.09(-1.92%)
Mar 14, 2023 4.830 4.830 4.635 4.680 92,049 -0.06(-1.27%)
Mar 13, 2023 4.650 4.740 4.591 4.740 38,846 +0.03(+0.64%)
Mar 10, 2023 4.740 4.800 4.665 4.710 81,974 -0.18(-3.68%)
Mar 09, 2023 4.950 5.010 4.860 4.890 33,505 -0.15(-2.98%)
Mar 08, 2023 4.950 5.043 4.800 5.040 51,721 +0.06(+1.20%)
Mar 07, 2023 4.890 4.989 4.830 4.980 55,278 +0.00(+0.00%)
Mar 06, 2023 4.860 4.980 4.860 4.980 46,026 +0.12(+2.47%)
Mar 03, 2023 4.740 4.950 4.740 4.860 61,175 +0.09(+1.89%)
Mar 02, 2023 4.740 4.860 4.740 4.770 76,269 -0.03(-0.63%)
Mar 01, 2023 4.740 4.800 4.725 4.800 40,622 +0.09(+1.91%)
Feb 28, 2023 4.770 4.800 4.710 4.710 79,290 -0.09(-1.87%)
Feb 27, 2023 4.800 4.845 4.770 4.800 62,764 -0.03(-0.62%)
Feb 24, 2023 4.830 4.865 4.770 4.830 50,639 -0.03(-0.62%)
Feb 23, 2023 4.920 4.980 4.860 4.860 48,162 -0.15(-2.99%)
Feb 22, 2023 5.040 5.100 4.890 5.010 108,296 +0.03(+0.60%)
Feb 21, 2023 4.980 4.980 4.890 4.980 36,445 +0.00(+0.00%)
Feb 17, 2023 4.950 4.980 4.890 4.980 42,147 +0.03(+0.61%)
Feb 16, 2023 4.920 4.980 4.890 4.950 48,304 -0.03(-0.60%)
Feb 15, 2023 4.950 4.980 4.890 4.980 37,395 -0.03(-0.60%)
Feb 14, 2023 4.920 5.010 4.890 5.010 49,278 +0.09(+1.83%)
Feb 13, 2023 5.040 5.040 4.860 4.920 53,678 -0.12(-2.38%)
Feb 10, 2023 5.100 5.340 4.890 5.040 295,834 -0.03(-0.59%)
Feb 09, 2023 5.100 5.100 4.800 5.070 122,757 +0.09(+1.81%)
Feb 08, 2023 5.100 5.130 4.980 4.980 68,977 -0.12(-2.35%)
Feb 07, 2023 5.130 5.130 5.040 5.100 71,977 +0.00(+0.00%)
Feb 06, 2023 5.280 5.280 5.070 5.100 94,344 -0.09(-1.73%)
Feb 03, 2023 5.100 5.220 5.070 5.190 97,211 +0.06(+1.17%)
Feb 02, 2023 5.160 5.495 5.070 5.130 488,662 +0.03(+0.59%)
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.