Amtd Idea Group (NY: AMTD )

1.340 -0.040 (-2.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 220.68 222.06 217.20 217.50 385,231 -3.06(-1.39%)
Apr 29, 2015 217.56 221.58 216.54 220.56 581,546 +1.26(+0.57%)
Apr 28, 2015 216.06 219.33 215.10 219.30 449,232 +3.78(+1.75%)
Apr 27, 2015 215.58 217.74 215.25 215.52 434,511 +0.84(+0.39%)
Apr 24, 2015 215.34 216.66 213.66 214.68 368,732 -1.14(-0.53%)
Apr 23, 2015 214.50 217.32 212.76 215.82 477,983 +1.98(+0.93%)
Apr 22, 2015 210.06 216.42 208.32 213.84 905,546 +1.32(+0.62%)
Apr 21, 2015 213.06 216.24 211.38 212.52 1,277,560 -6.06(-2.77%)
Apr 20, 2015 219.66 221.16 217.86 218.58 534,922 -0.42(-0.19%)
Apr 17, 2015 219.84 219.84 217.02 219.00 358,543 -1.86(-0.84%)
Apr 16, 2015 222.30 222.72 219.60 220.86 410,038 -1.32(-0.59%)
Apr 15, 2015 221.40 223.62 218.46 222.18 321,383 +0.84(+0.38%)
Apr 14, 2015 223.26 223.98 219.42 221.34 404,693 -3.90(-1.73%)
Apr 13, 2015 224.04 226.59 223.62 225.24 218,544 +0.60(+0.27%)
Apr 10, 2015 224.94 225.49 224.07 224.64 341,462 -0.36(-0.16%)
Apr 09, 2015 221.58 225.78 220.62 225.00 381,733 +3.12(+1.41%)
Apr 08, 2015 219.66 222.00 218.58 221.88 332,635 +2.64(+1.20%)
Apr 07, 2015 220.92 221.46 218.64 219.24 221,515 -0.96(-0.44%)
Apr 06, 2015 218.04 221.64 215.82 220.20 380,635 -1.32(-0.60%)
Apr 02, 2015 221.52 221.52 221.52 0 +0.48(+0.22%)
Apr 01, 2015 222.60 222.78 218.94 221.04 397,925 -2.52(-1.13%)
Mar 31, 2015 222.48 224.88 221.16 223.56 395,982 +0.24(+0.11%)
Mar 30, 2015 223.26 224.88 222.96 223.32 220,279 +1.38(+0.62%)
Mar 27, 2015 220.74 222.18 220.08 221.94 228,243 +0.06(+0.03%)
Mar 26, 2015 220.80 223.02 218.82 221.88 462,200 +0.96(+0.43%)
Mar 25, 2015 223.44 223.44 220.44 220.92 662,412 -2.58(-1.15%)
Mar 24, 2015 222.60 224.40 221.46 223.50 478,014 +0.90(+0.40%)
Mar 23, 2015 221.88 223.26 220.74 222.60 251,668 +0.60(+0.27%)
Mar 20, 2015 213.72 222.06 213.72 222.00 494,021 +2.40(+1.09%)
Mar 19, 2015 221.94 222.78 217.68 219.60 383,534 -3.00(-1.35%)
Mar 18, 2015 225.84 228.18 221.10 222.60 523,576 -4.14(-1.83%)
Mar 17, 2015 225.60 227.34 225.48 226.74 220,782 -0.24(-0.11%)
Mar 16, 2015 228.00 228.54 225.39 226.98 316,367 +0.42(+0.19%)
Mar 13, 2015 227.10 227.40 223.86 226.56 304,607 -0.60(-0.26%)
Mar 12, 2015 226.02 227.40 222.72 227.16 325,578 +2.34(+1.04%)
Mar 11, 2015 222.78 226.02 222.30 224.82 281,814 +2.58(+1.16%)
Mar 10, 2015 222.66 225.27 220.38 222.24 414,333 -2.40(-1.07%)
Mar 09, 2015 225.48 226.86 223.92 224.64 296,190 -1.50(-0.66%)
Mar 06, 2015 222.00 232.44 221.34 226.14 873,173 +6.36(+2.89%)
Mar 05, 2015 220.92 221.70 218.82 219.78 328,781 -1.02(-0.46%)
Mar 04, 2015 222.54 219.60 220.80 335,157 -0.60(-0.27%)
Mar 03, 2015 221.40 268,719 -0.84(-0.38%)
Mar 02, 2015 217.50 222.24 216.78 222.24 249,545 +4.62(+2.12%)
Feb 27, 2015 219.42 220.26 217.38 217.62 213,855 -2.34(-1.06%)
Feb 26, 2015 219.36 221.28 218.52 219.96 284,404 +0.24(+0.11%)
Feb 25, 2015 219.66 220.26 218.28 219.72 237,328 -0.60(-0.27%)
Feb 24, 2015 216.72 220.62 216.36 220.32 380,111 +4.62(+2.14%)
Feb 23, 2015 215.46 216.18 214.08 215.70 207,670 -0.72(-0.33%)
Feb 20, 2015 214.50 216.78 212.52 216.42 291,419 +0.90(+0.42%)
Feb 19, 2015 212.46 215.76 211.56 215.52 277,281 +2.94(+1.38%)
Feb 18, 2015 213.66 215.22 210.54 212.58 337,721 -1.62(-0.76%)
Feb 17, 2015 214.26 215.34 212.64 214.20 545,862 -0.84(-0.39%)
Feb 13, 2015 215.04 215.04 215.04 0 -1.32(-0.61%)
Feb 12, 2015 216.78 217.74 214.98 216.36 271,660 +0.78(+0.36%)
Feb 11, 2015 214.50 215.64 213.12 215.58 291,328 +0.60(+0.28%)
Feb 10, 2015 213.54 216.12 212.94 214.98 297,884 +2.88(+1.36%)
Feb 09, 2015 213.12 214.38 211.14 212.10 344,748 -2.64(-1.23%)
Feb 06, 2015 213.60 220.74 212.58 214.74 648,211 +5.34(+2.55%)
Feb 05, 2015 208.62 210.66 208.08 209.40 313,894 +2.70(+1.31%)
Feb 04, 2015 205.56 208.74 205.56 206.70 427,886 +0.66(+0.32%)
Feb 03, 2015 198.06 206.25 197.52 206.04 738,018 +9.84(+5.02%)
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.