# Price History for AMDD

> End-of-day price history, dividends, and splits for AMDD.

Data as of Nov 9, 2026 (end of day).

## AMDD quote

| Field | Value |
|---|---|
| Last | 24.52 |
| Change | -3.81 |
| Open | 26.89 |
| Previous | 28.33 |
| High | 27.08 |
| Low | 24.20 |
| Bid | - |
| Ask | - |
| Volume | 1,295,249 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 72.2% |
| Hist Vol | 248.0% |
| Opt Volume | 122 |
| Open Int | 779 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/AMDD.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 26.89 | 27.08 | 24.20 | 24.52 | -3.81 | 1,295,249 | 122 | 0.722 | 2.480 |
| Nov 6, 2026 | 28.76 | 29.54 | 27.50 | 28.33 | -3.56 | 715,477 | 125 | 0.826 | 2.475 |
| Nov 5, 2026 | 29.10 | 31.96 | 28.96 | 31.89 | +4.77 | 1,483,163 | 332 | 0.790 | 2.473 |
| Nov 4, 2026 | 27.27 | 27.79 | 25.68 | 27.12 | -0.25 | 866,140 | 119 | 0.667 | 2.468 |
| Nov 3, 2026 | 27.63 | 28.00 | 26.58 | 27.37 | -1.07 | 742,291 | 278 | 0.722 | 2.468 |
| Nov 2, 2026 | 26.10 | 28.45 | 26.10 | 28.44 | +2.01 | 425,731 | 86 | 0.745 | 2.468 |
| Oct 30, 2026 | 26.23 | 26.94 | 25.79 | 26.43 | +2.60 | 342,759 | 131 | 0.682 | 2.467 |
| Oct 29, 2026 | 24.03 | 24.03 | 23.48 | 23.83 | +0.48 | 214,567 | 75 | 0.612 | 2.465 |
| Oct 28, 2026 | 23.66 | 24.08 | 23.32 | 23.35 | -0.74 | 255,511 | 51 | 0.651 | 2.465 |
| Oct 27, 2026 | 25.04 | 25.15 | 23.95 | 24.09 | -1.39 | 276,394 | 64 | 0.642 | 2.465 |
| Oct 26, 2026 | 25.96 | 26.33 | 25.39 | 25.48 | -0.76 | 157,932 | 25 | 0.635 | 2.464 |
| Oct 23, 2026 | 26.62 | 26.64 | 25.88 | 26.24 | -0.43 | 160,933 | 40 | 0.613 | 2.466 |
| Oct 22, 2026 | 25.86 | 26.87 | 25.71 | 26.67 | +2.01 | 248,367 | 122 | 0.623 | 2.466 |
| Oct 21, 2026 | 25.01 | 25.35 | 24.48 | 24.66 | -0.88 | 242,934 | 11 | 0.578 | 2.465 |
| Oct 20, 2026 | 25.66 | 25.96 | 24.89 | 25.54 | +0.18 | 217,178 | 30 | 0.525 | 2.464 |
| Oct 19, 2026 | 24.76 | 25.40 | 24.57 | 25.36 | -0.45 | 224,081 | 38 | 0.551 | 2.465 |
| Oct 16, 2026 | 24.94 | 25.88 | 24.87 | 25.81 | +1.46 | 238,000 | 84 | 0.537 | 2.464 |
| Oct 15, 2026 | 25.24 | 25.68 | 24.10 | 24.35 | +0.37 | 435,857 | 231 | 0.575 | 2.464 |
| Oct 14, 2026 | 23.34 | 24.11 | 23.20 | 23.98 | +1.30 | 221,920 | 129 | 0.570 | 2.471 |
| Oct 13, 2026 | 23.75 | 24.00 | 22.65 | 22.68 | -0.42 | 389,372 | 83 | 0.557 | 2.471 |
| Oct 12, 2026 | 22.92 | 23.38 | 22.86 | 23.10 | +0.51 | 191,954 | 65 | 0.483 | 2.471 |
| Oct 9, 2026 | 21.95 | 22.65 | 21.92 | 22.59 | +0.46 | 271,566 | 59 | 0.786 | 2.472 |
| Oct 8, 2026 | 21.52 | 22.36 | 21.38 | 22.13 | +0.85 | 524,391 | 84 | 0.516 | 2.472 |
| Oct 7, 2026 | 21.65 | 21.71 | 21.22 | 21.28 | +0.10 | 571,203 | 30 | 0.507 | 2.474 |
| Oct 6, 2026 | 21.20 | 21.90 | 20.86 | 21.18 | -0.62 | 422,134 | 69 | 0.462 | 2.475 |
| Oct 5, 2026 | 21.84 | 22.13 | 21.72 | 21.80 | +0.11 | 272,524 | 16 | 0.513 | 2.490 |
| Oct 2, 2026 | 21.64 | 21.87 | 21.29 | 21.69 | +0.00 | 647,473 | 61 | 0.465 | 2.490 |
| Oct 1, 2026 | 22.48 | 22.82 | 22.23 | 22.35 | -0.12 | 418,951 | 57 | 0.537 | 2.486 |
| Sep 30, 2026 | 22.59 | 22.90 | 22.36 | 22.47 | -0.15 | 321,382 | 36 | 0.563 | 2.486 |
| Sep 29, 2026 | 22.36 | 22.71 | 22.03 | 22.62 | +0.01 | 549,167 | 49 | 0.465 | 2.486 |
| Sep 28, 2026 | 22.00 | 23.01 | 21.89 | 22.61 | +0.80 | 1,007,736 | 72 | 0.487 | 2.486 |
| Sep 25, 2026 | 21.70 | 22.01 | 21.55 | 21.82 | -0.05 | 483,345 | 74 | 0.533 | 2.485 |
| Sep 24, 2026 | 22.90 | 22.95 | 21.84 | 21.87 | -0.52 | 618,935 | 57 | 0.551 | 2.485 |
| Sep 23, 2026 | 22.16 | 22.63 | 22.05 | 22.39 | +0.31 | 462,953 | 83 | 0.558 | 2.485 |
| Sep 22, 2026 | 22.67 | 22.70 | 22.05 | 22.08 | -0.55 | 675,407 | 123 | 0.543 | 2.485 |
| Sep 21, 2026 | 23.96 | 24.09 | 22.59 | 22.63 | -2.49 | 1,238,243 | 248 | 0.553 | 2.485 |
| Sep 18, 2026 | 25.69 | 25.95 | 25.10 | 25.12 | -0.68 | 643,362 | 64 | 0.605 | 2.483 |
| Sep 17, 2026 | 26.38 | 26.69 | 25.46 | 25.80 | -1.72 | 743,416 | 266 | 0.468 | 2.483 |
| Sep 16, 2026 | 27.27 | 27.88 | 26.72 | 27.52 | -0.47 | 526,803 | 263 | 0.507 | 2.482 |
| Sep 15, 2026 | 28.10 | 28.31 | 27.50 | 27.99 | -0.60 | 232,533 | 17 | 0.471 | 2.482 |
| Sep 14, 2026 | 28.99 | 29.28 | 28.35 | 28.59 | +1.18 | 525,851 | 88 | 0.554 | 2.482 |
| Sep 11, 2026 | 27.67 | 28.20 | 27.13 | 27.41 | -0.65 | 578,757 | 19 | 0.499 | 2.481 |
| Sep 10, 2026 | 27.80 | 28.12 | 27.44 | 28.06 | +0.89 | 448,635 | 60 | 0.481 | 2.481 |
| Sep 9, 2026 | 27.89 | 27.99 | 26.86 | 27.17 | -0.86 | 401,258 | 138 | 0.494 | 2.481 |
| Sep 8, 2026 | 29.08 | 29.19 | 27.61 | 28.03 | +0.00 | 623,261 | 61 | 0.555 | 2.481 |
| Sep 4, 2026 | 30.96 | 31.07 | 29.68 | 29.77 | -1.44 | 336,194 | 35 | 0.499 | 2.477 |
| Sep 3, 2026 | 31.40 | 32.06 | 30.98 | 31.21 | +0.08 | 229,138 | 18 | 0.420 | 2.477 |
| Sep 2, 2026 | 31.01 | 31.45 | 30.79 | 31.14 | +0.19 | 278,789 | 6 | 0.466 | 2.477 |
| Sep 1, 2026 | 30.97 | 31.39 | 30.84 | 30.95 | +0.66 | 229,308 | 16 | 0.472 | 2.477 |
| Aug 31, 2026 | 30.61 | 30.66 | 29.94 | 30.29 | -0.25 | 183,472 | 11 | 0.484 | 2.482 |
| Aug 28, 2026 | 30.08 | 30.57 | 29.76 | 30.54 | +0.70 | 277,196 | 51 | 0.409 | 2.482 |
| Aug 27, 2026 | 29.56 | 30.25 | 29.50 | 29.85 | +0.26 | 314,418 | 6 | 0.498 | 2.482 |
| Aug 26, 2026 | 29.92 | 29.92 | 28.95 | 29.59 | -0.08 | 350,560 | 21 | 0.551 | 2.482 |
| Aug 25, 2026 | 29.92 | 30.31 | 29.54 | 29.67 | -1.53 | 390,029 | 36 | 0.551 | 2.482 |
| Aug 24, 2026 | 30.64 | 31.55 | 30.56 | 31.20 | +1.08 | 377,028 | 62 | 0.519 | 2.481 |
| Aug 21, 2026 | 29.95 | 30.82 | 29.89 | 30.12 | -0.26 | 173,268 | 64 | 0.595 | 2.481 |
| Aug 20, 2026 | 30.62 | 30.97 | 30.00 | 30.38 | -0.20 | 232,728 | 29 | 0.567 | 2.481 |
| Aug 19, 2026 | 29.42 | 30.79 | 29.42 | 30.58 | +1.10 | 349,601 | 109 | 0.559 | 2.481 |
| Aug 18, 2026 | 29.27 | 29.99 | 29.08 | 29.48 | +1.23 | 334,378 | 71 | 0.545 | 2.481 |
| Aug 17, 2026 | 27.84 | 28.33 | 27.68 | 28.25 | +0.43 | 297,802 | 23 | 0.568 | 2.481 |
| Aug 14, 2026 | 29.50 | 29.68 | 27.80 | 27.82 | -1.87 | 567,387 | 40 | 0.777 | 2.481 |
| Aug 13, 2026 | 29.74 | 29.81 | 28.81 | 29.69 | -0.02 | 418,421 | 65 | 0.566 | 2.480 |
| Aug 12, 2026 | 29.50 | 29.83 | 29.18 | 29.71 | -0.58 | 298,867 | 60 | 0.520 | 2.481 |
| Aug 11, 2026 | 30.22 | 30.99 | 30.18 | 30.29 | -0.27 | 278,217 | 79 | 0.566 | 2.481 |
| Aug 10, 2026 | 30.13 | 30.58 | 29.72 | 30.56 | +0.85 | 378,422 | 20 | 0.618 | 2.481 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for AMDD

- [Quote](https://www.optionistics.com/quotes/stock-quotes/AMDD.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AMDD.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/AMDD.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AMDD)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AMDD.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AMDD.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AMDD.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AMDD.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt