AMTD IDEA Group (AMTD) Historical Stock Data
1.70 ↓0.01 (-0.58%)
As of March 18, 2024, 1:29pm EST.
Historical Data
In the past 30 trading days, AMTD is down -0.98% a day on average. There have been 12 days where AMTD IDEA Group closed green and 18 days where AMTD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-07 | 1.77 | 1.73 | ↓$0.04 (-2.26%) | 1.70 | 1.77 | 48.05K |
2024-03-06 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.68 | 1.75 | 71.87K |
2024-03-05 | 1.68 | 1.68 | ↑$0.00 (0.01%) | 1.68 | 1.69 | 19.74K |
2024-03-04 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.68 | 1.71 | 27.72K |
2024-03-01 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.68 | 1.74 | 25.77K |
2024-02-29 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.68 | 1.73 | 37.89K |
2024-02-28 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.68 | 1.75 | 13.40K |
2024-02-27 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.70 | 1.74 | 39.68K |
2024-02-26 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.69 | 1.75 | 26.71K |
2024-02-23 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.68 | 1.76 | 34.61K |
2024-02-22 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.66 | 1.83 | 173.46K |
2024-02-21 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.78 | 1.85 | 55.37K |
2024-02-20 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.70 | 1.85 | 64.84K |
2024-02-16 | 1.90 | 1.79 | ↓$0.11 (-5.79%) | 1.77 | 1.90 | 114.45K |
2024-02-15 | 1.79 | 1.89 | ↑$0.10 (5.59%) | 1.78 | 1.89 | 48.40K |
2024-02-14 | 1.99 | 1.74 | ↓$0.25 (-12.56%) | 1.70 | 2.00 | 421.35K |
2024-02-13 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.68 | 1.80 | 36.09K |
2024-02-12 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.70 | 1.80 | 79.39K |
2024-02-09 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.69 | 1.77 | 36.56K |
2024-02-08 | 1.67 | 1.69 | ↑$0.02 (1.20%) | 1.67 | 1.76 | 51.08K |
2024-02-07 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.66 | 1.75 | 20.88K |
2024-02-06 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.67 | 1.78 | 40.87K |
2024-02-05 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.67 | 1.77 | 52.72K |
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?