Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd Idea Group (NY: AMTD )

1.400 +0.080 (+6.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 183.84 183.84 183.84 0 +2.64(+1.46%)
Dec 30, 2013 181.14 181.56 180.24 181.20 100,595 +0.00(+0.00%)
Dec 27, 2013 181.68 182.16 180.84 181.20 97,210 -0.12(-0.07%)
Dec 26, 2013 182.94 183.12 180.96 181.32 283,284 -1.32(-0.72%)
Dec 24, 2013 182.22 182.70 181.53 182.64 70,895 +0.06(+0.03%)
Dec 23, 2013 183.36 183.60 181.38 182.58 215,343 +0.12(+0.07%)
Dec 20, 2013 181.86 182.70 180.24 182.46 345,122 +0.00(+0.00%)
Dec 19, 2013 180.30 183.45 180.03 182.46 547,929 +2.04(+1.13%)
Dec 18, 2013 175.56 180.48 175.20 180.42 377,562 +5.40(+3.09%)
Dec 17, 2013 177.54 177.54 174.18 175.02 248,680 -2.28(-1.29%)
Dec 16, 2013 175.62 177.66 175.56 177.30 192,001 +2.04(+1.16%)
Dec 13, 2013 175.44 177.00 175.08 175.26 211,473 -0.12(-0.07%)
Dec 12, 2013 175.32 176.58 174.90 175.38 403,236 +0.72(+0.41%)
Dec 11, 2013 174.30 177.00 174.27 174.66 537,553 +0.12(+0.07%)
Dec 10, 2013 174.36 175.50 173.16 174.54 184,477 -0.36(-0.21%)
Dec 09, 2013 174.06 175.56 173.22 174.90 410,163 +1.98(+1.15%)
Dec 06, 2013 174.06 175.74 171.84 172.92 499,239 +1.50(+0.88%)
Dec 05, 2013 171.48 172.08 169.74 171.42 220,823 -0.60(-0.35%)
Dec 04, 2013 172.02 173.52 170.16 172.02 229,150 +0.00(+0.00%)
Dec 03, 2013 172.56 173.76 170.70 172.02 303,123 -1.32(-0.76%)
Dec 02, 2013 172.98 175.62 171.72 173.34 248,080 +0.66(+0.38%)
Nov 29, 2013 174.84 175.74 172.44 172.68 159,193 -4.44(-2.51%)
Nov 27, 2013 178.14 178.14 175.98 177.12 160,980 -0.48(-0.27%)
Nov 26, 2013 177.30 178.74 177.30 177.60 268,142 +0.30(+0.17%)
Nov 25, 2013 179.04 179.04 176.94 177.30 406,056 -1.26(-0.71%)
Nov 22, 2013 177.72 179.52 177.00 178.56 455,823 +1.56(+0.88%)
Nov 21, 2013 175.62 177.78 175.20 177.00 436,779 +1.80(+1.03%)
Nov 20, 2013 174.66 176.34 173.58 175.20 458,307 +0.60(+0.34%)
Nov 19, 2013 173.76 176.40 173.46 174.60 383,192 +0.84(+0.48%)
Nov 18, 2013 174.06 176.16 173.34 173.76 360,177 -0.42(-0.24%)
Nov 15, 2013 174.30 174.90 173.22 174.18 364,611 -0.12(-0.07%)
Nov 14, 2013 175.08 175.86 173.64 174.30 388,826 +0.60(+0.35%)
Nov 12, 2013 173.94 175.50 172.98 173.70 484,270 -0.48(-0.28%)
Nov 11, 2013 172.68 174.96 170.22 174.18 485,527 +4.20(+2.47%)
Nov 08, 2013 165.12 170.04 164.70 169.98 447,800 +5.64(+3.43%)
Nov 07, 2013 166.68 167.16 164.28 164.34 248,802 -2.16(-1.30%)
Nov 06, 2013 165.78 167.10 164.94 166.50 183,824 +1.50(+0.91%)
Nov 05, 2013 165.72 165.93 164.34 165.00 215,625 -1.80(-1.08%)
Nov 04, 2013 166.26 167.28 165.36 166.80 235,149 +0.84(+0.51%)
Nov 01, 2013 163.20 166.62 163.20 165.96 372,303 +2.40(+1.47%)
Oct 31, 2013 163.68 165.18 162.90 163.56 330,031 -0.66(-0.40%)
Oct 30, 2013 166.86 168.35 163.68 164.22 429,037 -1.68(-1.01%)
Oct 29, 2013 170.28 170.64 164.10 165.90 483,748 -1.68(-1.00%)
Oct 28, 2013 167.94 168.66 165.96 167.58 438,962 +0.06(+0.04%)
Oct 25, 2013 166.62 167.88 165.42 167.52 360,644 +1.62(+0.98%)
Oct 24, 2013 167.52 168.18 165.78 165.90 467,516 -1.98(-1.18%)
Oct 23, 2013 168.78 169.62 166.77 167.88 372,810 -2.04(-1.20%)
Oct 22, 2013 169.56 170.46 166.74 169.92 667,902 +0.06(+0.04%)
Oct 21, 2013 171.78 171.96 168.72 169.86 293,487 -2.16(-1.26%)
Oct 18, 2013 169.20 172.08 168.51 172.02 552,369 +3.84(+2.28%)
Oct 17, 2013 165.30 168.42 165.12 168.18 442,998 +1.44(+0.86%)
Oct 16, 2013 165.06 169.02 164.70 166.74 574,635 +2.64(+1.61%)
Oct 15, 2013 163.14 168.84 162.60 164.10 922,260 +2.16(+1.33%)
Oct 14, 2013 158.82 162.18 158.16 161.94 229,471 +1.92(+1.20%)
Oct 11, 2013 158.22 160.29 157.44 160.02 222,032 +1.26(+0.79%)
Oct 10, 2013 156.90 159.36 156.00 158.76 286,562 +4.74(+3.08%)
Oct 09, 2013 155.70 156.60 153.00 154.02 559,164 +0.60(+0.39%)
Oct 08, 2013 156.12 157.68 152.82 153.42 505,701 -3.42(-2.18%)
Oct 07, 2013 157.02 157.86 155.88 156.84 253,721 -2.28(-1.43%)
Oct 04, 2013 157.98 159.84 156.96 159.12 433,875 +2.10(+1.34%)
Oct 03, 2013 157.86 158.52 155.52 157.02 394,746 -0.72(-0.46%)
Oct 02, 2013 157.38 158.94 156.45 157.74 429,566 -1.68(-1.05%)
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.