AMDW(AMDW)
AMDW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $82.57 | $82.60 | $80.00 | $82.28 | 46,333 |
| 8/10/2026 | $82.79 | $84.08 | $81.50 | $81.50 | 49,843 |
| 8/7/2026 | $88.23 | $88.23 | $83.59 | $85.16 | 100,148 |
| 8/6/2026 | $83.01 | $87.87 | $83.00 | $86.70 | 90,223 |
| 8/5/2026 | $85.14 | $88.88 | $84.00 | $84.81 | 81,879 |
| 8/4/2026 | $89.66 | $94.80 | $89.66 | $93.44 | 122,800 |
| 8/3/2026 | $80.61 | $86.44 | $79.52 | $85.06 | 77,400 |
| 7/31/2026 | $93.00 | $93.67 | $85.23 | $85.30 | 189,625 |
| 7/30/2026 | $81.54 | $89.86 | $81.54 | $87.06 | 106,137 |
| 7/29/2026 | $80.10 | $80.65 | $73.76 | $75.39 | 200,769 |
| 7/28/2026 | $83.21 | $84.08 | $77.73 | $80.20 | 101,761 |
| 7/27/2026 | $96.55 | $97.24 | $85.58 | $89.29 | 122,159 |
| 7/24/2026 | $101.78 | $101.78 | $95.45 | $95.85 | 122,300 |
| 7/23/2026 | $101.05 | $103.71 | $97.04 | $100.21 | 94,141 |
| 7/22/2026 | $97.36 | $104.57 | $97.36 | $102.69 | 59,600 |
| 7/21/2026 | $96.85 | $101.45 | $96.48 | $100.97 | 96,505 |
| 7/20/2026 | $95.00 | $96.25 | $92.10 | $92.20 | 64,977 |
| 7/17/2026 | $87.83 | $94.70 | $84.36 | $92.48 | 160,500 |
| 7/16/2026 | $95.82 | $97.62 | $91.48 | $93.91 | 68,116 |
| 7/15/2026 | $106.03 | $106.20 | $95.95 | $100.21 | 86,307 |
| 7/14/2026 | $108.53 | $109.69 | $104.30 | $104.30 | 74,168 |
| 7/13/2026 | $101.76 | $105.12 | $99.65 | $101.36 | 71,778 |
| 7/10/2026 | $107.08 | $108.85 | $104.39 | $108.44 | 113,797 |
| 7/9/2026 | $103.72 | $108.50 | $103.42 | $105.15 | 63,720 |
| 7/8/2026 | $96.37 | $100.00 | $94.83 | $99.04 | 50,900 |
| 7/7/2026 | $98.92 | $100.63 | $95.80 | $98.54 | 97,500 |
| 7/6/2026 | $103.11 | $111.22 | $101.34 | $106.68 | 84,895 |
| 7/2/2026 | $105.45 | $107.40 | $97.90 | $100.45 | 109,263 |
| 7/1/2026 | $109.91 | $110.98 | $105.53 | $105.88 | 65,938 |
| 6/30/2026 | $106.55 | $115.90 | $106.55 | $114.84 | 72,809 |
| 6/29/2026 | $101.41 | $105.99 | $95.43 | $105.32 | 83,400 |
| 6/26/2026 | $103.05 | $103.92 | $99.90 | $103.01 | 113,833 |
| 6/25/2026 | $108.98 | $110.02 | $100.00 | $106.13 | 67,803 |
| 6/24/2026 | $103.32 | $103.73 | $99.32 | $102.67 | 42,549 |
| 6/23/2026 | $100.45 | $104.68 | $100.00 | $102.82 | 55,354 |
| 6/22/2026 | $109.17 | $112.91 | $107.00 | $110.80 | 163,825 |
| 6/18/2026 | $108.35 | $109.51 | $106.83 | $109.17 | 66,219 |
| 6/17/2026 | $107.54 | $107.54 | $102.09 | $103.20 | 43,425 |
| 6/16/2026 | $111.19 | $111.25 | $102.17 | $102.17 | 85,443 |
| 6/15/2026 | $108.90 | $114.05 | $107.71 | $111.90 | 104,900 |
| 6/12/2026 | $100.78 | $106.06 | $100.09 | $104.12 | 86,300 |
| 6/11/2026 | $92.35 | $98.63 | $91.29 | $98.43 | 56,801 |
| 6/10/2026 | $93.30 | $95.53 | $89.13 | $89.74 | 55,612 |
| 6/9/2026 | $102.00 | $102.00 | $86.23 | $95.23 | 93,909 |
| 6/8/2026 | $97.78 | $99.83 | $95.98 | $98.66 | 72,914 |
| 6/5/2026 | $103.78 | $104.90 | $95.00 | $95.61 | 156,205 |
| 6/4/2026 | $107.64 | $111.79 | $103.74 | $110.21 | 81,035 |
| 6/3/2026 | $112.33 | $115.00 | $110.23 | $114.45 | 75,283 |
| 6/2/2026 | $105.10 | $109.18 | $104.55 | $109.09 | 48,567 |
| 6/1/2026 | $103.78 | $107.98 | $100.41 | $106.46 | 60,996 |
| 5/29/2026 | $111.15 | $111.15 | $106.66 | $110.14 | 135,796 |
| 5/28/2026 | $107.23 | $112.00 | $104.44 | $110.14 | 62,756 |
| 5/27/2026 | $107.84 | $107.86 | $102.22 | $104.58 | 58,567 |
| 5/26/2026 | $102.10 | $106.94 | $100.70 | $106.23 | 121,332 |
| 5/22/2026 | $98.78 | $101.50 | $97.12 | $98.46 | 113,290 |
| 5/21/2026 | $92.26 | $94.19 | $89.60 | $94.15 | 46,100 |
| 5/20/2026 | $88.44 | $94.21 | $88.44 | $93.99 | 66,400 |
| 5/19/2026 | $84.58 | $87.83 | $80.02 | $85.37 | 63,243 |
| 5/18/2026 | $88.38 | $91.08 | $84.44 | $87.23 | 69,100 |
| 5/15/2026 | $91.93 | $92.90 | $89.36 | $89.64 | 124,563 |
| 5/14/2026 | $93.72 | $96.86 | $92.55 | $95.82 | 39,598 |