NYSE - Delayed Quote USD

AMTD IDEA Group (AMTD)

Compare
1.0200
+0.0100
+(0.99%)
At close: 3:59:49 PM EST
1.0200
0.00
(0.00%)
After hours: 5:23:30 PM EST
Currency in USD
Date Open High Low Close Adj Close Volume
Feb 26, 20251.04001.04001.01001.02001.020022,686
Feb 25, 20250.99201.03000.99201.01001.010025,900
Feb 24, 20251.01001.07001.01001.02001.020015,300
Feb 21, 20251.13001.13001.03001.03001.030022,800
Feb 20, 20251.08001.13001.03001.13001.130019,500
Feb 19, 20251.07001.08501.04001.08001.080012,500
Feb 18, 20251.07001.12001.03001.03001.030020,000
Feb 14, 20251.09001.13901.05801.08001.08009,000
Feb 13, 20251.09001.12001.05201.10001.10004,400
Feb 12, 20251.12001.18601.08001.10001.100025,500
Feb 11, 20251.09001.10001.04001.10001.100053,200
Feb 10, 20251.11001.11001.07001.07001.07009,800
Feb 7, 20251.17001.19001.07001.09901.099082,800
Feb 6, 20251.02001.20001.02001.20001.2000349,000
Feb 5, 20251.00001.03001.00001.03001.03008,200
Feb 4, 20251.01001.02001.00001.01001.010019,800
Feb 3, 20251.01001.03000.95701.03001.030040,600
Jan 31, 20251.03501.05001.00001.01001.010026,300
Jan 30, 20251.05001.05001.00001.01001.01009,600
Jan 29, 20251.02001.06000.99001.02001.020023,500
Jan 28, 20251.04001.04001.01001.04001.040029,600
Jan 27, 20251.09001.14001.04001.06001.060067,600
Jan 24, 20251.02001.05001.02001.04001.040011,500
Jan 23, 20251.02001.03000.98001.01101.011083,700
Jan 22, 20251.03001.06001.01001.01001.01009,800
Jan 21, 20251.04001.07001.02101.05001.05008,100
Jan 17, 20251.03001.07001.00001.02501.025042,600
Jan 16, 20251.13801.14001.00001.00001.000097,200
Jan 15, 20251.09001.13200.98901.07001.070071,900
Jan 14, 20251.03001.07001.01001.07001.070021,500
Jan 13, 20251.05001.08001.00001.00001.000012,500
Jan 10, 20251.10001.12901.05001.06001.060019,600
Jan 8, 20251.16001.18001.11001.13001.130019,900
Jan 7, 20251.17001.20001.14001.14001.140014,000
Jan 6, 20251.22001.23001.18001.19001.190017,000
Jan 3, 20251.22001.22001.17001.19001.190037,300
Jan 2, 20251.23001.27001.17001.21001.210045,400
Dec 31, 20241.13001.21001.12001.20001.2000233,700
Dec 30, 20241.16001.16001.11001.11001.110062,700
Dec 27, 20241.13001.16001.12001.14101.141028,200
Dec 26, 20241.16001.16001.11001.13001.130021,300
Dec 24, 20241.11401.14001.11101.13001.130011,400
Dec 23, 20241.12001.15001.09001.12001.120036,600
Dec 20, 20241.06001.14001.06001.12001.120028,700
Dec 19, 20241.12001.16001.09001.09001.090043,500
Dec 18, 20241.15001.16901.11001.13001.130033,300
Dec 17, 20241.14001.19001.12301.16901.169017,700
Dec 16, 20241.18001.22001.13801.15501.155025,400
Dec 13, 20241.18001.20001.12101.20001.200044,400
Dec 12, 20241.18001.19001.15001.15001.150017,400
Dec 11, 20241.20001.21501.16001.20001.200018,700
Dec 10, 20241.24001.26001.18001.21001.210014,000
Dec 9, 20241.18001.26801.18001.22001.220037,600
Dec 6, 20241.21001.21001.16001.18001.180018,900
Dec 5, 20241.23001.24501.17001.18001.180035,300
Dec 4, 20241.24001.25001.19001.25001.250019,800
Dec 3, 20241.22501.23001.19001.22001.220010,000
Dec 2, 20241.22001.27001.18001.18001.180021,900
Nov 29, 20241.25001.25001.22401.23001.23003,900
Nov 27, 20241.22001.27001.22001.22001.22007,100
Nov 26, 20241.25001.28001.22801.24001.24008,600
Nov 25, 20241.25001.28001.23001.27001.270024,600
Nov 22, 20241.17001.27001.17001.26001.260031,100
Nov 21, 20241.15001.20001.14001.19001.190018,800
Nov 20, 20241.18001.18001.15001.16901.16905,600
Nov 19, 20241.11001.22001.10001.18001.180065,700
Nov 18, 20241.13001.14001.10001.12001.120015,100
Nov 15, 20241.14001.15001.13001.13001.130016,700
Nov 14, 20241.18001.18201.13001.13001.130029,100
Nov 13, 20241.19001.21001.18001.18001.180039,600
Nov 12, 20241.21001.22001.19001.19001.190017,000
Nov 11, 20241.25001.25001.20001.21001.210013,100
Nov 8, 20241.26001.31001.21001.23001.230027,200
Nov 7, 20241.29001.33001.27001.28001.280025,600
Nov 6, 20241.23001.28001.22001.27001.270025,700
Nov 5, 20241.21001.23001.21001.21001.210019,300
Nov 4, 20241.26001.26001.21001.21001.210036,500
Nov 1, 20241.27001.30001.26001.28001.280015,300
Oct 31, 20241.32001.32001.28001.29001.290036,900
Oct 30, 20241.34001.37801.30001.35001.350031,900
Oct 29, 20241.34501.37001.32901.36801.368023,600
Oct 28, 20241.33001.39001.33001.33001.330031,300
Oct 25, 20241.36001.38001.32701.35501.35507,600
Oct 24, 20241.31001.38001.30001.38001.380020,200
Oct 23, 20241.32001.39001.32001.33001.330022,600
Oct 22, 20241.36001.38001.34001.35001.350016,000
Oct 21, 20241.38001.41001.38001.39001.39007,800
Oct 18, 20241.41001.43001.38001.41001.41009,700
Oct 17, 20241.39001.41001.36101.38001.38008,800
Oct 16, 20241.42001.42001.35001.41001.410071,600
Oct 15, 20241.41001.42001.38001.39001.390035,200
Oct 14, 20241.44001.51001.38001.42001.420034,900
Oct 11, 20241.46001.49001.43001.47001.470022,200
Oct 10, 20241.50001.51701.41001.47001.470098,300
Oct 9, 20241.54001.54001.43001.48001.480055,300
Oct 8, 20241.60001.67001.55001.57001.5700114,200
Oct 7, 20241.52001.66001.51001.63001.6300188,900
Oct 4, 20241.63001.65001.51001.53001.5300156,500
Oct 3, 20241.65001.79001.56001.62001.6200831,300
Oct 2, 20241.42001.60001.42001.55001.5500598,300
Oct 1, 20241.45001.48001.35001.35001.350021,200
Sep 30, 20241.45001.48401.41001.41001.410034,500
Sep 27, 20241.32001.47001.32001.40001.4000118,600
Sep 26, 20241.35001.45001.32001.32001.320023,100
Sep 25, 20241.41001.41001.31001.31001.310032,700
Sep 24, 20241.37001.44001.35001.39001.3900166,900
Sep 23, 20241.33001.38001.30001.30001.30006,900
Sep 20, 20241.35001.37001.31001.31001.31009,700
Sep 19, 20241.38001.40001.36001.37001.370014,000
Sep 18, 20241.39001.39001.33001.34001.34005,900
Sep 17, 20241.36001.39001.31001.38001.380022,000
Sep 16, 20241.31001.35001.28001.34001.340071,200
Sep 13, 20241.22001.32001.22001.31001.310017,900
Sep 12, 20241.24001.24001.21001.23001.230017,500
Sep 11, 20241.22001.22001.21001.22001.220016,700
Sep 10, 20241.21001.24001.19001.24001.240023,500
Sep 9, 20241.24001.25001.20001.20001.200015,000
Sep 6, 20241.24001.24001.23001.23001.23009,600
Sep 5, 20241.25001.32001.24001.24001.240012,200
Sep 4, 20241.23001.28001.23001.24001.24004,300
Sep 3, 20241.28001.34001.25001.25001.250027,600
Aug 30, 20241.37001.37001.26001.29001.290019,300
Aug 29, 20241.32001.36001.27001.36001.360039,000
Aug 28, 20241.25001.26001.24001.26001.260010,100
Aug 27, 20241.32001.38001.23001.23001.230074,000
Aug 26, 20241.23001.36001.22001.34001.340070,800
Aug 23, 20241.20001.22001.19001.21001.210024,700
Aug 22, 20241.23001.23601.20001.21001.210034,300
Aug 21, 20241.21001.23001.20001.21001.210016,500
Aug 20, 20241.25001.25001.20001.21001.210037,700
Aug 19, 20241.22001.22001.20001.22001.220032,100
Aug 16, 20241.22001.27001.16001.20001.200047,200
Aug 15, 20241.25001.26001.20001.23801.238052,100
Aug 14, 20241.30001.30001.22001.22001.220027,200
Aug 13, 20241.40001.40001.25001.28901.289093,900
Aug 12, 20241.37001.40001.36501.38001.38008,000
Aug 9, 20241.39001.42001.37001.37001.370012,300
Aug 8, 20241.38001.42001.38001.39001.390019,000
Aug 7, 20241.47001.47001.38001.39501.395018,400
Aug 6, 20241.45001.54001.39001.43001.430043,500
Aug 5, 20241.47001.47001.41001.43001.430037,400
Aug 2, 20241.47001.50001.44001.46001.460026,500
Aug 1, 20241.53001.55001.49001.50001.500045,200
Jul 31, 20241.60001.60001.54001.54001.540012,200
Jul 30, 20241.56001.56001.53701.55001.55005,700
Jul 29, 20241.57001.60001.54201.56001.560010,900
Jul 26, 20241.59001.59001.54001.55001.55008,500
Jul 25, 20241.60001.61001.53001.56001.56009,400
Jul 24, 20241.63001.64001.55001.58001.58008,700
Jul 23, 20241.52001.58501.52001.58001.580014,500
Jul 22, 20241.55001.55001.51001.52001.52009,900
Jul 19, 20241.55001.57001.53001.54001.540011,700
Jul 18, 20241.57001.59501.57001.57001.57006,700
Jul 17, 20241.59001.62001.56001.59001.590018,500
Jul 16, 20241.61001.62001.56001.59001.590013,100
Jul 15, 20241.62001.62001.50001.57001.570073,400
Jul 12, 20241.62001.63801.61001.62001.620014,400
Jul 11, 20241.63001.64001.61001.62001.62009,300
Jul 10, 20241.63001.65001.60101.64001.640025,800
Jul 9, 20241.63001.63001.60001.62001.62007,900
Jul 8, 20241.62001.64001.61301.63001.63008,800
Jul 5, 20241.64001.65001.62001.65001.650012,000
Jul 3, 20241.62001.67001.56501.65001.650046,300
Jul 2, 20241.65001.66001.60001.63501.635057,000
Jul 1, 20241.68001.70001.64001.64001.64008,000
Jun 28, 20241.66001.67801.65001.67001.67006,000
Jun 27, 20241.65001.69001.63001.68001.680011,000
Jun 26, 20241.63001.64001.63001.64001.64004,100
Jun 25, 20241.67001.67001.64001.64001.640010,000
Jun 24, 20241.64001.73001.64001.64001.640036,100
Jun 21, 20241.64001.70001.64001.70001.70006,100
Jun 20, 20241.65001.67001.65001.66001.660010,700
Jun 18, 20241.72001.72001.66001.66001.66009,200
Jun 17, 20241.72001.72001.69101.70001.700018,300
Jun 14, 20241.68001.71001.67501.69001.69009,800
Jun 13, 20241.70001.71001.67001.69001.69009,500
Jun 12, 20241.71001.74001.68301.72001.720014,600
Jun 11, 20241.72001.76001.66001.73001.730014,700
Jun 10, 20241.70001.73001.64001.70001.700029,200
Jun 7, 20241.69001.71901.64001.66401.664031,400
Jun 6, 20241.68001.72001.68001.72001.720025,400
Jun 5, 20241.70001.72001.68001.68001.680047,400
Jun 4, 20241.70001.74001.69001.72001.72008,300
Jun 3, 20241.71001.72901.69501.71501.71507,600
May 31, 20241.70001.73001.69001.71901.719012,300
May 30, 20241.71001.71001.70001.71001.71003,500
May 29, 20241.69001.73001.69001.70001.700014,600
May 28, 20241.74001.74001.72001.72501.72507,200
May 24, 20241.70001.72901.69001.72901.729017,600
May 23, 20241.71001.72301.69001.69001.690039,700
May 22, 20241.74001.75001.72001.73901.73906,300
May 21, 20241.80001.80001.70001.72001.720024,600
May 20, 20241.89001.89001.76001.76001.760022,100
May 17, 20241.85001.97001.76601.84001.8400112,300
May 16, 20241.86001.89001.85001.87001.870016,700
May 15, 20241.92001.92001.85001.89001.890069,400
May 14, 20241.86001.91301.79001.85001.8500224,000
May 13, 20241.75001.76001.71001.73001.730039,100
May 10, 20241.71001.74001.71001.73001.730020,900
May 9, 20241.74101.75001.71001.71001.71005,800
May 8, 20241.75001.75001.70101.71001.710022,200
May 7, 20241.75001.75001.72501.74001.74008,600
May 6, 20241.73001.77001.72001.75001.750011,100
May 3, 20241.75001.77001.70101.71001.710060,500
May 2, 20241.73001.74001.70001.72001.720034,800
May 1, 20241.75001.80001.70001.71001.7100107,300
Apr 30, 20241.69001.79001.69001.79001.790041,800
Apr 29, 20241.69001.72001.69001.69601.696010,000
Apr 26, 20241.72001.79001.68001.71001.710022,800
Apr 25, 20241.72001.75101.70101.72001.720028,700
Apr 24, 20241.73001.82001.73001.77001.770029,300
Apr 23, 20241.79001.79001.72001.75001.750013,100
Apr 22, 20241.72001.88001.72001.74001.740046,100
Apr 19, 20241.72001.78001.67001.71001.710085,700
Apr 18, 20241.72001.75001.71001.75001.750022,400
Apr 17, 20241.74001.75001.70001.71001.710038,200
Apr 16, 20241.70001.72001.69001.70001.700028,800
Apr 15, 20241.85001.85001.69001.69001.690057,600
Apr 12, 20241.82001.93001.80001.82001.820052,600
Apr 11, 20241.90001.92001.84001.84001.8400141,000
Apr 10, 20241.81001.93201.79001.91801.918029,200
Apr 9, 20241.78001.98001.78001.87001.870076,100
Apr 8, 20241.66001.92001.66001.80001.8000258,600
Apr 5, 20241.66001.67001.66001.66001.660020,000
Apr 4, 20241.67001.70301.65001.66001.660031,900
Apr 3, 20241.70001.72001.65001.65001.650048,700
Apr 2, 20241.74501.74501.70001.71001.71009,600
Apr 1, 20241.75001.76001.72001.74001.740014,600
Mar 28, 20241.74001.80001.74001.77001.770026,500
Mar 27, 20241.73001.77001.71001.76001.76007,000
Mar 26, 20241.75001.75001.73001.74001.74004,400
Mar 25, 20241.72001.77001.72001.74201.742016,300
Mar 22, 20241.73001.78001.71001.72001.720021,700
Mar 21, 20241.70001.79001.70001.73001.730061,300
Mar 20, 20241.69001.70001.67001.70001.700019,500
Mar 19, 20241.70001.72001.67001.68001.680023,400
Mar 18, 20241.69001.70001.67001.70001.700025,500
Mar 15, 20241.72001.72001.68001.71001.710022,500
Mar 14, 20241.73001.74001.68001.70001.700018,000
Mar 13, 20241.73001.76001.72001.75001.750016,400
Mar 12, 20241.79001.79001.69001.75001.750039,200
Mar 11, 20241.70001.72601.70001.72001.720012,400
Mar 8, 20241.76001.79001.68001.70001.700059,000
Mar 7, 20241.77001.77001.70001.73001.730048,000
Mar 6, 20241.68001.75001.68001.73001.730072,100
Mar 5, 20241.68001.69101.68001.68001.680020,300
Mar 4, 20241.69001.71001.68001.69001.690028,700
Mar 1, 20241.69001.74001.68001.71001.710025,800
Feb 29, 20241.73001.73001.68001.70001.700037,900
Feb 28, 20241.75001.75001.68001.73001.730013,400
Feb 27, 20241.70001.74001.70001.71001.710039,700

Related Tickers

BENF Beneficient
0.4094
-1.16%
 
MGLO The MEDIA GLOBO Corporation
0.0001
0.00%
 
PWM Prestige Wealth Inc.
0.6690
+3.61%
 
AITTF Trenchant Technologies Capital Corp.
0.2500
+14.36%
 
BENFW Beneficient
0.0079
+17.91%
 
AITT.CN Trenchant Technologies Capital Corp.
0.1500
+3.45%
 
EQH-PC Equitable Holdings, Inc.
18.43
+0.22%
 
NOM Nuveen Missouri Quality Municipal Income Fund
11.35
-0.18%
 
EQH-PA Equitable Holdings, Inc.
21.46
-0.79%
 
RMCO Royalty Management Holding Corporation
1.0600
-1.85%