AMTD IDEA Group (AMTD) Historical Stock Data
1.75 ↑0.04 (2.34%)
As of April 17, 2024, 1:44pm EST.
Historical Data
In the past 30 trading days, AMTD is up 0.10% a day on average. There have been 16 days where AMTD IDEA Group closed green and 14 days where AMTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.71 | 1.75 | 22.41K |
| 2024-04-17 | 1.74 | 1.71 | ↓$0.03 (-1.72%) | 1.70 | 1.75 | 38.18K |
| 2024-04-16 | 1.70 | 1.70 | ↑$0.00 (0.01%) | 1.69 | 1.72 | 28.78K |
| 2024-04-15 | 1.85 | 1.69 | ↓$0.16 (-8.65%) | 1.69 | 1.85 | 57.66K |
| 2024-04-12 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.80 | 1.93 | 52.62K |
| 2024-04-11 | 1.90 | 1.84 | ↓$0.06 (-3.16%) | 1.84 | 1.92 | 140.29K |
| 2024-04-10 | 1.81 | 1.92 | ↑$0.11 (5.97%) | 1.79 | 1.93 | 29.24K |
| 2024-04-09 | 1.78 | 1.87 | ↑$0.09 (5.06%) | 1.78 | 1.98 | 76.05K |
| 2024-04-08 | 1.66 | 1.80 | ↑$0.14 (8.43%) | 1.66 | 1.92 | 258.61K |
| 2024-04-05 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.66 | 1.67 | 19.99K |
| 2024-04-04 | 1.67 | 1.66 | ↓$0.01 (-0.60%) | 1.65 | 1.70 | 31.91K |
| 2024-04-03 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.65 | 1.72 | 48.59K |
| 2024-04-02 | 1.75 | 1.71 | ↓$0.04 (-2.01%) | 1.70 | 1.75 | 9.63K |
| 2024-04-01 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.72 | 1.76 | 14.56K |
| 2024-03-29 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.74 | 1.80 | 26.46K |
| 2024-03-28 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.74 | 1.80 | 26.46K |
| 2024-03-27 | 1.73 | 1.76 | ↑$0.03 (1.73%) | 1.71 | 1.77 | 7.06K |
| 2024-03-26 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.73 | 1.75 | 4.38K |
| 2024-03-25 | 1.72 | 1.74 | ↑$0.02 (1.26%) | 1.72 | 1.77 | 16.33K |
| 2024-03-22 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.71 | 1.78 | 21.74K |
| 2024-03-21 | 1.70 | 1.73 | ↑$0.03 (1.76%) | 1.70 | 1.79 | 61.26K |
| 2024-03-20 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.67 | 1.70 | 19.50K |
| 2024-03-19 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.67 | 1.72 | 23.38K |
| 2024-03-18 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.67 | 1.70 | 25.51K |
| 2024-03-15 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.68 | 1.72 | 22.50K |
| 2024-03-14 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.68 | 1.74 | 17.96K |
| 2024-03-13 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.72 | 1.76 | 13.97K |
| 2024-03-12 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.69 | 1.79 | 39.16K |
| 2024-03-11 | 1.70 | 1.72 | ↑$0.02 (1.17%) | 1.70 | 1.73 | 12.37K |
| 2024-03-08 | 1.76 | 1.70 | ↓$0.06 (-3.40%) | 1.68 | 1.79 | 58.96K |
Create an account or log in to view more rows.
$AMTD let’s go down baby 😉
$AMTD I bought the dip
$AMTD This may be your last opportunity to buy on the cheap??
$AMTD There is nothing wrong with a decent pullback
$AMTD The United States stock market is going to crash.
$AMTD Was last two days consolidation??
$AMTD we’re fucked tomorrow boys
$AMTD Here we go!!!
$AMTD futes rippin
$AMTD what caused the sell off in an otherwise good tech market today?