AMADF(AMADF)
AMADF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $60.15 | $60.76 | $57.74 | $59.85 | 3,300 |
| 7/27/2026 | $58.54 | $59.05 | $57.76 | $57.80 | 6,600 |
| 7/24/2026 | $54.56 | $56.38 | $54.23 | $54.57 | 5,000 |
| 7/23/2026 | $55.00 | $55.69 | $54.31 | $54.42 | 5,600 |
| 7/22/2026 | $56.25 | $56.60 | $55.41 | $55.52 | 5,146 |
| 7/21/2026 | $55.37 | $56.67 | $55.37 | $56.05 | 5,900 |
| 7/20/2026 | $56.45 | $57.68 | $56.15 | $56.46 | 4,724 |
| 7/17/2026 | $55.95 | $58.14 | $55.70 | $58.11 | 8,107 |
| 7/16/2026 | $57.67 | $58.42 | $55.94 | $56.23 | 30,100 |
| 7/15/2026 | $55.51 | $58.15 | $55.51 | $56.35 | 8,800 |
| 7/14/2026 | $56.60 | $57.10 | $55.34 | $55.55 | 5,400 |
| 7/13/2026 | $57.40 | $58.16 | $56.14 | $57.01 | 6,200 |
| 7/10/2026 | $59.31 | $59.31 | $57.18 | $57.18 | 2,315 |
| 7/9/2026 | $57.28 | $57.67 | $55.66 | $55.66 | 8,000 |
| 7/8/2026 | $57.34 | $57.34 | $55.55 | $55.55 | 2,300 |
| 7/7/2026 | $59.01 | $60.21 | $57.76 | $57.76 | 2,200 |
| 7/6/2026 | $57.62 | $59.29 | $57.60 | $58.47 | 3,129 |
| 7/2/2026 | $59.03 | $59.35 | $56.75 | $58.87 | 2,604 |
| 7/1/2026 | $56.76 | $59.04 | $56.50 | $59.04 | 4,214 |
| 6/30/2026 | $56.72 | $58.92 | $56.72 | $56.74 | 2,300 |
| 6/29/2026 | $59.82 | $59.95 | $59.82 | $59.95 | 1,800 |
| 6/26/2026 | $57.79 | $57.79 | $57.52 | $57.52 | 4,911 |
| 6/25/2026 | $59.80 | $60.48 | $58.59 | $58.96 | 8,400 |
| 6/24/2026 | $58.27 | $59.80 | $58.27 | $58.55 | 3,126 |
| 6/23/2026 | $60.34 | $60.67 | $58.15 | $59.65 | 2,124 |
| 6/22/2026 | $58.91 | $59.63 | $58.27 | $59.45 | 4,709 |
| 6/18/2026 | $59.97 | $60.01 | $58.75 | $59.04 | 3,000 |
| 6/17/2026 | $59.03 | $60.20 | $59.03 | $59.54 | 2,334 |
| 6/16/2026 | $60.70 | $61.75 | $60.50 | $61.75 | 2,600 |
| 6/15/2026 | $60.75 | $61.95 | $60.08 | $61.85 | 6,700 |
| 6/12/2026 | $58.41 | $59.47 | $58.41 | $59.47 | 3,600 |
| 6/11/2026 | $56.67 | $58.73 | $56.67 | $58.10 | 3,103 |
| 6/10/2026 | $60.25 | $60.86 | $59.98 | $60.56 | 2,200 |
| 6/9/2026 | $61.72 | $62.28 | $60.26 | $60.26 | 1,747 |
| 6/8/2026 | $60.99 | $61.91 | $60.84 | $60.84 | 21,100 |
| 6/5/2026 | $63.52 | $64.19 | $61.63 | $61.63 | 8,000 |
| 6/4/2026 | $62.83 | $63.76 | $61.84 | $63.50 | 18,300 |
| 6/3/2026 | $61.50 | $62.12 | $61.26 | $61.26 | 2,224 |
| 6/2/2026 | $61.96 | $63.92 | $61.52 | $63.70 | 2,811 |
| 6/1/2026 | $64.83 | $65.58 | $62.92 | $63.22 | 6,919 |
| 5/29/2026 | $63.62 | $64.36 | $61.59 | $64.36 | 2,811 |
| 5/28/2026 | $63.26 | $63.26 | $60.23 | $60.23 | 4,800 |
| 5/27/2026 | $61.60 | $62.98 | $60.49 | $60.49 | 2,811 |
| 5/26/2026 | $61.38 | $61.39 | $59.24 | $59.24 | 5,703 |
| 5/22/2026 | $61.35 | $61.35 | $58.49 | $60.67 | 2,811 |
| 5/21/2026 | $60.86 | $61.27 | $60.85 | $61.27 | 2,811 |
| 5/20/2026 | $60.07 | $61.69 | $59.60 | $61.37 | 4,933 |
| 5/19/2026 | $61.27 | $61.27 | $59.06 | $59.06 | 1,800 |
| 5/18/2026 | $61.30 | $61.30 | $60.20 | $61.24 | 22,000 |
| 5/15/2026 | $59.98 | $60.09 | $57.50 | $58.52 | 13,610 |
| 5/14/2026 | $59.97 | $60.48 | $57.98 | $60.29 | 7,300 |
| 5/13/2026 | $59.55 | $60.96 | $58.79 | $58.79 | 1,743 |
| 5/12/2026 | $61.39 | $61.60 | $59.56 | $61.60 | 1,418 |
| 5/11/2026 | $61.10 | $61.20 | $59.16 | $61.10 | 11,000 |
| 5/8/2026 | $60.26 | $62.05 | $59.88 | $59.88 | 5,000 |
| 5/7/2026 | $58.49 | $60.71 | $57.55 | $59.81 | 7,000 |
| 5/6/2026 | $58.69 | $59.69 | $57.58 | $58.99 | 14,834 |
| 5/5/2026 | $56.67 | $57.33 | $55.64 | $57.33 | 9,041 |
| 5/4/2026 | $54.78 | $56.71 | $54.78 | $55.16 | 16,000 |
| 5/1/2026 | $56.96 | $58.19 | $56.96 | $57.58 | 8,047 |
| 4/30/2026 | $58.23 | $58.23 | $56.17 | $57.03 | 7,215 |