NYSE · AMTD · stock
Amtd Idea Group (AMTD) stock price history
Every NYSE trading session of Amtd Idea Group from Aug 5, 2019 to Nov 12, 2026: 1,832 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMTD adjusted close, 2019 to 2026
- $60.54
- All time high, 2019
- $37.20
- 52 week high, $0.3500 low
- 1,832
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
AMTD key facts
- Amtd Idea Group (AMTD) closed at $12.31 on Nov 12, 2026 on NYSE.
- AMTD's all time high close is $60.54, set on Aug 5, 2019; its all time low close is $0.3830 on Oct 13, 2026.
- AMTD's 52 week range is $0.3500 to $37.20.
- AMTD returned +1,277% over the year to Nov 12, 2026 and -42.5% over five years.
- Since Aug 5, 2019 AMTD returned -80%, -19.7% a year compounded.
- AMTD's deepest drawdown was -99.4% from Aug 5, 2019 to Oct 13, 2026.
- DataCedar holds 1,832 daily sessions of AMTD history from Aug 5, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AMTD price chart, 2019 to 2026
AMTD returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2,852% |
| 3 months | +1,541% |
| 6 months | +1,095% |
| Year to date | +1,084% |
| 1 year | +1,277% |
| 3 years | +583.9% |
| 5 years | -42.5% |
| 10 years | n/a |
| Since Aug 5, 2019 | -79.7% |
| Compound annual growth, 7.3 years | -19.7% |
AMTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $60.54 on Aug 5, 2019
- All time low close
- $0.3830 on Oct 13, 2026
- 52 week high
- $37.20 on Oct 15, 2026
- 52 week low
- $0.3500 on Oct 13, 2026
- Deepest drawdown
- -99.4% from Aug 5, 2019 to Oct 13, 2026, not yet recovered
- Best single session
- +5,776% on Oct 15, 2026
- Worst single session
- -98.5% on Oct 16, 2026
- Volatility, 1 year annualised
- 719.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, -18%
- Worst calendar year
- 2022, -72%
AMTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Aug 5, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.04 | $37.20 | $0.3500 | $12.31 | +1,150% | 92.9M | 220 |
| 2025 | $1.23 | $1.65 | $0.8740 | $0.9850 | -17.9% | 27.8M | 250 |
| 2024 | $1.80 | $2.00 | $1.06 | $1.20 | -33.3% | 10.4M | 252 |
| 2023 | $5.34 | $7.68 | $1.70 | $1.80 | -66.7% | 32.6M | 250 |
| 2022 | $18.96 | $77.40 | $4.77 | $5.40 | -71.6% | 171.1M | 251 |
| 2021 | $39.54 | $58.50 | $18.00 | $19.02 | -52.0% | 1.5M | 252 |
| 2020 | $52.50 | $99.18 | $30.12 | $39.60 | -25.5% | 904.1K | 253 |
| 2019 | $53.46 | $67.14 | $41.82 | $53.16 | n/a | 885.2K | 104 |
AMTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $12.31 | -37.3% |
| October 2026 | $19.64 | +2,418% |
| September 2026 | $0.7800 | +2.8% |
| August 2026 | $0.7590 | +1.1% |
| July 2026 | $0.7510 | -22.2% |
| June 2026 | $0.9650 | 0.0% |
| May 2026 | $0.9650 | -7.2% |
| April 2026 | $1.04 | +5.1% |
| March 2026 | $0.9900 | -2.9% |
| February 2026 | $1.02 | +4.1% |
| January 2026 | $0.9800 | -0.5% |
| December 2025 | $0.9850 | -7.9% |
About the AMTD data
Daily bars. 1,832 sessions from Aug 5, 2019 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 5, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AAMTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
AMTD share price history
