AMDY Stock Prices

Data as of Nov 9, 2026

Last

40.69

Change

+4.60

Open

38.04

Previous

36.09

High

41.07

Low

37.64

Bid

-

Ask

-

Volume

325,388

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

45.7%

Hist Vol

176.5%

Opt Volume

276

Open Int

3,181

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	38.04	41.07	37.64	40.69	+4.60	325,388	276	0.457	1.765
Nov 6, 2026	35.70	36.94	34.85	36.09	+3.57	358,573	199	0.566	1.761
Nov 5, 2026	36.50	36.66	32.28	32.52	-7.14	647,168	282	0.701	1.760
Nov 4, 2026	39.52	41.50	38.75	39.66	+0.55	374,951	165	0.747	1.748
Nov 3, 2026	38.80	40.11	38.38	39.11	+1.43	192,074	115	0.629	1.748
Nov 2, 2026	41.25	41.30	37.68	37.68	-3.09	329,379	146	0.624	1.748
Oct 30, 2026	40.99	41.65	39.74	40.77	-3.83	418,715	385	0.678	1.746
Oct 29, 2026	44.32	45.21	44.15	44.60	-1.32	141,592	58	0.602	1.744
Oct 28, 2026	45.12	45.92	44.60	45.92	+1.32	201,587	79	0.565	1.744
Oct 27, 2026	43.04	44.81	43.04	44.60	+2.05	250,183	134	0.415	1.744
Oct 26, 2026	41.78	42.71	41.42	42.55	+0.95	144,713	49	0.518	1.743
Oct 23, 2026	41.17	42.05	40.99	41.60	+0.67	193,763	155	0.420	1.744
Oct 22, 2026	42.07	42.46	40.51	40.93	-3.38	452,321	115	0.666	1.744
Oct 21, 2026	43.98	44.56	43.38	44.31	+1.31	323,737	69	0.375	1.742
Oct 20, 2026	43.00	43.94	42.43	43.00	-0.33	333,392	78	0.496	1.742
Oct 19, 2026	44.06	44.37	43.24	43.33	+0.56	237,839	173	0.467	1.742
Oct 16, 2026	44.19	44.28	42.47	42.77	-2.55	509,046	201	0.437	1.742
Oct 15, 2026	43.36	45.75	42.68	45.32	-1.36	541,410	401	0.611	1.744
Oct 14, 2026	48.23	48.25	46.29	46.68	-2.77	572,731	129	0.646	1.748
Oct 13, 2026	47.47	49.45	46.65	49.45	+0.96	264,785	125	0.281	1.747
Oct 12, 2026	48.99	48.99	47.90	48.49	-0.98	425,458	148	0.475	1.747
Oct 9, 2026	51.00	51.00	49.26	49.47	-0.93	462,040	149	0.477	1.749
Oct 8, 2026	51.59	51.80	49.79	50.40	-2.66	461,071	250	0.549	1.749
Oct 7, 2026	52.28	53.14	52.18	53.06	-0.17	838,563	411	0.549	1.750
Oct 6, 2026	52.83	53.80	51.79	53.23	+1.13	354,167	342	0.460	1.750
Oct 5, 2026	52.00	52.11	51.13	52.10	-0.07	252,145	102	0.368	1.759
Oct 2, 2026	51.91	52.56	51.74	52.17	+0.00	348,801	97	0.389	1.759
Oct 1, 2026	50.46	50.94	49.65	50.90	-0.55	293,973	39	0.671	1.756
Sep 30, 2026	51.24	51.52	50.45	51.45	+0.43	518,082	157	1.223	1.756
Sep 29, 2026	51.49	52.05	50.80	51.02	+0.12	186,616	111	0.425	1.756
Sep 28, 2026	52.34	52.43	50.02	50.90	-1.60	237,409	170	0.480	1.756
Sep 25, 2026	52.93	53.15	52.20	52.50	+0.14	235,466	50	0.373	1.755
Sep 24, 2026	50.26	52.51	50.02	52.36	+0.20	193,534	146	0.394	1.755
Sep 23, 2026	52.65	52.84	51.60	52.16	-0.70	376,700	867	0.462	1.755
Sep 22, 2026	51.55	52.91	51.52	52.86	+0.71	177,189	231	0.582	1.755
Sep 21, 2026	49.78	52.30	49.66	52.15	+4.05	523,584	398	0.371	1.755
Sep 18, 2026	47.22	48.10	46.77	48.10	+1.06	279,873	185	0.236	1.753
Sep 17, 2026	46.23	47.59	46.00	47.04	+1.82	266,741	392	0.412	1.754
Sep 16, 2026	45.45	46.28	44.75	45.22	+0.55	270,074	109	0.348	1.754
Sep 15, 2026	44.11	45.25	44.11	44.67	+0.98	687,929	81	0.336	1.754
Sep 14, 2026	43.17	44.13	42.75	43.69	-1.70	223,128	170	0.507	1.754
Sep 11, 2026	44.90	45.82	44.44	45.39	+0.83	216,108	82	0.343	1.753
Sep 10, 2026	44.68	45.33	44.43	44.56	-1.70	154,842	89	0.505	1.753
Sep 9, 2026	45.00	46.76	45.00	46.26	+1.27	362,094	472	0.516	1.753
Sep 8, 2026	43.53	45.59	43.53	44.99	+0.00	353,022	297	0.455	1.753
Sep 4, 2026	41.52	42.93	41.31	42.81	+1.66	226,048	68	0.259	1.750
Sep 3, 2026	41.00	41.47	39.78	41.15	-0.45	224,991	112	0.388	1.750
Sep 2, 2026	41.80	42.15	41.30	41.60	-0.31	212,625	244	0.344	1.750
Sep 1, 2026	41.94	42.04	41.27	41.91	-0.60	286,407	132	0.386	1.750
Aug 31, 2026	42.30	43.01	42.15	42.51	+0.36	279,237	290	0.294	1.753
Aug 28, 2026	42.90	43.16	42.15	42.15	-0.86	457,005	78	0.584	1.754
Aug 27, 2026	43.42	43.42	42.60	43.01	-0.82	174,410	162	0.424	1.754
Aug 26, 2026	43.31	44.49	43.31	43.83	+0.22	232,531	162	0.417	1.753
Aug 25, 2026	43.10	43.79	42.89	43.61	+1.61	215,599	109	0.411	1.753
Aug 24, 2026	42.85	42.85	41.50	42.00	-1.23	288,663	160	0.552	1.753
Aug 21, 2026	43.39	43.45	42.31	43.23	+0.31	260,752	361	0.589	1.753
Aug 20, 2026	42.74	43.39	42.17	42.92	-0.35	244,962	278	0.619	1.755
Aug 19, 2026	44.98	44.98	42.94	43.27	-1.59	461,153	294	0.724	1.755
Aug 18, 2026	45.24	45.31	44.00	44.86	-1.56	282,424	113	0.313	1.755
Aug 17, 2026	47.00	47.28	46.39	46.42	-0.58	226,643	165	0.647	1.755
Aug 14, 2026	45.56	47.00	45.24	47.00	+1.92	308,725	99	0.608	1.755
Aug 13, 2026	45.01	46.05	45.01	45.08	-0.58	194,878	83	0.495	1.755
Aug 12, 2026	45.75	46.21	45.46	45.66	+0.80	324,172	162	0.602	1.755
Aug 11, 2026	44.94	45.05	43.95	44.86	+0.30	150,946	152	0.388	1.755
Aug 10, 2026	45.01	45.55	44.45	44.56	-1.05	233,161	265	0.647	1.755

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.