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 (%)
Nov 30, 2015 64.43 64.59 63.83 64.20 1,161,110 -0.19(-0.30%)
Nov 27, 2015 63.99 64.45 63.78 64.40 394,712 +0.35(+0.55%)
Nov 25, 2015 64.05 64.05 64.05 0 +0.35(+0.55%)
Nov 24, 2015 63.43 63.98 63.19 63.70 1,590,347 -0.40(-0.63%)
Nov 23, 2015 64.06 64.10 788,197 -0.56(-0.87%)
Nov 20, 2015 64.61 64.84 64.28 64.66 1,000,186 +0.54(+0.85%)
Nov 19, 2015 64.49 64.49 63.52 64.12 1,069,181 -0.53(-0.81%)
Nov 18, 2015 63.87 64.85 63.43 64.64 1,315,795 +1.21(+1.91%)
Nov 17, 2015 63.28 64.20 62.86 63.43 1,027,420 +0.30(+0.47%)
Nov 16, 2015 62.42 63.14 61.86 63.14 1,083,514 +0.56(+0.90%)
Nov 13, 2015 63.03 63.73 61.69 62.57 1,432,242 -0.60(-0.94%)
Nov 12, 2015 63.84 64.01 63.17 63.17 875,751 -1.24(-1.93%)
Nov 11, 2015 64.75 64.85 64.13 64.42 1,068,332 +0.19(+0.30%)
Nov 10, 2015 64.42 64.56 63.27 64.22 1,724,993 -0.54(-0.84%)
Nov 09, 2015 65.54 65.84 64.43 64.77 1,396,350 -0.54(-0.83%)
Nov 06, 2015 65.52 66.43 65.06 65.31 3,647,723 +2.14(+3.39%)
Nov 05, 2015 63.50 64.03 63.10 63.17 1,620,864 -0.17(-0.28%)
Nov 04, 2015 63.31 63.94 62.73 63.35 1,397,958 +0.31(+0.50%)
Nov 03, 2015 62.63 63.47 62.54 63.03 1,732,104 +0.02(+0.03%)
Nov 02, 2015 60.52 63.28 60.38 63.01 2,419,003 +2.88(+4.79%)
Oct 30, 2015 60.82 60.96 60.07 60.14 1,488,064 -0.85(-1.40%)
Oct 29, 2015 60.55 61.43 59.40 60.99 1,598,718 +0.12(+0.20%)
Oct 28, 2015 58.22 61.34 57.31 60.87 3,477,193 +2.81(+4.84%)
Oct 27, 2015 58.41 59.10 56.82 58.06 2,155,932 -0.96(-1.63%)
Oct 26, 2015 59.00 59.39 58.67 59.02 1,614,202 -0.17(-0.29%)
Oct 23, 2015 58.18 59.33 57.87 59.19 1,679,992 +1.69(+2.94%)
Oct 22, 2015 56.47 57.78 56.38 57.50 1,650,096 +1.22(+2.17%)
Oct 21, 2015 56.89 57.31 56.21 56.28 1,876,828 -0.52(-0.92%)
Oct 20, 2015 56.33 56.96 56.09 56.80 960,196 +0.63(+1.12%)
Oct 19, 2015 55.69 56.37 55.23 56.18 927,946 +0.03(+0.06%)
Oct 16, 2015 55.65 56.21 55.10 56.14 1,043,730 +0.84(+1.51%)
Oct 15, 2015 54.94 55.45 54.36 55.30 1,213,610 +1.08(+1.99%)
Oct 14, 2015 54.92 55.36 53.80 54.22 1,591,281 -1.01(-1.83%)
Oct 13, 2015 55.49 56.23 55.18 55.23 921,187 -0.73(-1.31%)
Oct 12, 2015 55.49 56.04 55.27 55.97 834,893 +0.37(+0.66%)
Oct 09, 2015 56.28 56.75 55.22 55.60 1,156,762 -0.49(-0.87%)
Oct 08, 2015 55.65 56.38 55.16 56.09 1,653,545 +0.19(+0.34%)
Oct 07, 2015 55.23 56.11 54.97 55.90 1,601,205 +0.92(+1.68%)
Oct 06, 2015 55.74 55.92 54.24 54.97 1,845,917 -1.01(-1.81%)
Oct 05, 2015 54.92 56.26 54.54 55.98 1,967,840 +1.60(+2.95%)
Oct 02, 2015 54.13 54.38 51.80 54.38 4,026,091 -1.54(-2.75%)
Oct 01, 2015 55.34 55.95 54.60 55.91 2,323,378 +0.37(+0.66%)
Sep 30, 2015 54.92 55.61 54.67 55.55 1,939,767 +1.48(+2.74%)
Sep 29, 2015 53.87 54.69 53.49 54.06 1,750,941 +0.44(+0.81%)
Sep 28, 2015 55.53 55.86 53.52 53.63 2,562,602 -2.97(-5.24%)
Sep 25, 2015 56.33 57.20 56.09 56.59 2,057,766 +1.24(+2.24%)
Sep 24, 2015 55.55 55.74 54.83 55.36 1,652,708 -0.96(-1.70%)
Sep 23, 2015 56.23 56.84 56.00 56.31 976,455 +0.14(+0.25%)
Sep 22, 2015 56.11 56.49 55.36 56.18 1,389,536 -0.87(-1.53%)
Sep 21, 2015 56.82 57.64 56.63 57.05 1,751,335 +0.82(+1.46%)
Sep 18, 2015 56.91 57.47 56.04 56.23 3,567,687 -2.01(-3.45%)
Sep 17, 2015 60.38 61.50 58.04 58.23 3,270,179 -2.16(-3.58%)
Sep 16, 2015 59.70 60.48 59.05 60.40 1,630,851 +0.80(+1.35%)
Sep 15, 2015 58.77 59.73 58.69 59.59 1,161,906 +1.12(+1.91%)
Sep 14, 2015 58.88 59.11 58.38 58.48 1,301,348 -0.56(-0.95%)
Sep 11, 2015 58.84 59.07 58.08 59.04 1,153,751 +0.16(+0.27%)
Sep 10, 2015 58.48 59.37 58.11 58.88 1,471,859 +0.61(+1.05%)
Sep 09, 2015 59.52 60.47 58.09 58.27 1,796,521 -0.75(-1.27%)
Sep 08, 2015 57.85 59.14 57.71 59.02 2,224,959 +2.51(+4.45%)
Sep 04, 2015 56.51 56.51 56.51 0 -0.56(-0.98%)
Sep 03, 2015 56.84 57.95 56.49 57.06 1,767,000 +0.31(+0.55%)
Sep 02, 2015 56.94 57.12 55.69 56.75 1,378,163 +0.70(+1.24%)
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.