NYSE:AMTD | Historical Stock Price | AMTD IDEA GROUP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-08-05 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.71$1.75$4.30$10.55$25.89$63.572019-08-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.60$39.605,700——
2020-12-30$39.60$39.60650——
2020-12-29$39.60$39.60933——
2020-12-28$39.60$39.601,250——
2020-12-24$39.60$39.60367——
2020-12-23$39.60$39.60867——
2020-12-22$39.60$39.60733——
2020-12-21$40.20$40.20200——
2020-12-18$40.20$40.204,167——
2020-12-17$41.75$41.754,450——
2020-12-16$39.00$39.004,517——
2020-12-15$39.00$39.006,433——
2020-12-14$39.00$39.003,200——
2020-12-11$39.00$39.003,050——
2020-12-10$39.00$39.00683——
2020-12-09$39.12$39.12217——
2020-12-08$39.00$39.00367——
2020-12-07$39.90$39.90550——
2020-12-04$39.90$39.90183——
2020-12-03$39.74$39.7483——
2020-12-02$39.90$39.90183——
2020-12-01$39.84$39.84167——
2020-11-30$39.90$39.90250——
2020-11-27$39.90$39.90267——
2020-11-25$39.90$39.909,567——
2020-11-24$39.90$39.90383——
2020-11-23$39.90$39.90367——
2020-11-20$40.14$40.14333——
2020-11-19$40.20$40.20517——
2020-11-18$40.20$40.20250——
2020-11-17$40.20$40.20150——
2020-11-16$40.20$40.20267——
2020-11-13$40.20$40.20533——
2020-11-12$40.20$40.20167——
2020-11-11$40.20$40.20317——
2020-11-10$40.50$40.501,233——
2020-11-09$40.38$40.381,200——
2020-11-06$40.50$40.50217——
2020-11-05$40.80$40.80167——
2020-11-04$41.10$41.10467——
2020-11-03$41.88$41.88683——
2020-11-02$42.30$42.30233——
2020-10-30$42.30$42.30167——
2020-10-29$41.94$41.94483——
2020-10-28$41.94$41.94517——
2020-10-27$41.94$41.94317——
2020-10-26$41.64$41.64333——
2020-10-23$42.30$42.301,917——
2020-10-22$42.00$42.00117——
2020-10-21$42.30$42.30183——
2020-10-20$42.00$42.00200——
2020-10-19$42.00$42.00917——
2020-10-16$42.00$42.00317——
2020-10-15$42.00$42.00333——
2020-10-14$42.00$42.00250——
2020-10-13$41.82$41.82533——
2020-10-12$42.00$42.00733——
2020-10-09$41.58$41.58367——
2020-10-08$40.80$40.801,550——
2020-10-07$42.00$42.00483——
2020-10-06$41.04$41.044,783——
2020-10-05$42.00$42.00283——
2020-10-02$41.22$41.22667——
2020-10-01$40.86$40.86750——
2020-09-30$42.00$42.00817——
2020-09-29$41.10$41.10233——
2020-09-28$41.04$41.04600——
2020-09-25$40.80$40.80750——
2020-09-24$42.00$42.002,150——
2020-09-23$41.40$41.401,000——
2020-09-22$40.92$40.92717——
2020-09-21$41.16$41.16450——
2020-09-18$40.98$40.98383——
2020-09-17$40.80$40.801,500——
2020-09-16$41.40$41.401,583——
2020-09-15$40.92$40.922,167——
2020-09-14$40.68$40.689,267——
2020-09-11$37.80$37.80467——
2020-09-10$37.80$37.80867——
2020-09-09$37.80$37.801,167——
2020-09-08$37.80$37.802,433——
2020-09-04$37.80$37.802,633——
2020-09-03$37.80$37.801,533——
2020-09-02$37.80$37.804,233——
2020-09-01$37.80$37.802,317——
2020-08-31$37.80$37.802,483——
2020-08-28$38.40$38.403,367——
2020-08-27$38.40$38.404,900——
2020-08-26$39.00$39.0013,267——
2020-08-25$38.40$38.4013,217——
2020-08-24$39.00$39.0037,150——
2020-08-21$39.00$39.0083,550——
2020-08-20$37.56$37.56373,033——
2020-08-19$39.60$39.60150——
2020-08-18$39.60$39.60200——
2020-08-17$39.60$39.60333——
2020-08-14$39.60$39.602,617——
2020-08-13$39.60$39.60267——
2020-08-12$39.60$39.60833——
2020-08-11$39.60$39.602,200——
2020-08-10$40.80$40.802,250——
2020-08-07$40.80$40.80333——
2020-08-06$42.00$42.00833——
2020-08-05$42.00$42.002,917——
2020-08-04$42.00$42.001,017——
2020-08-03$41.40$41.402,867——
2020-07-31$40.80$40.801,200——
2020-07-30$39.60$39.60117——
2020-07-29$39.60$39.60117——
2020-07-28$39.60$39.60267——
2020-07-27$39.60$39.60200——
2020-07-24$39.60$39.60133——
2020-07-23$39.60$39.601,550——
2020-07-22$39.60$39.60167——
2020-07-21$39.60$39.60133——
2020-07-20$39.60$39.60133——
2020-07-17$39.60$39.60250——
2020-07-16$39.60$39.602,200——
2020-07-15$39.60$39.60217——
2020-07-14$39.60$39.60383——
2020-07-13$40.20$40.20367——
2020-07-10$40.20$40.20633——
2020-07-09$40.20$40.202,750——
2020-07-08$40.80$40.80383——
2020-07-07$40.80$40.802,100——
2020-07-06$41.76$41.761,167——
2020-07-02$45.00$45.00683——
2020-07-01$41.88$41.881,683——
2020-06-30$43.20$43.206,900——
2020-06-29$44.40$44.401,317——
2020-06-26$43.80$43.801,650——
2020-06-25$46.20$46.201,150——
2020-06-24$39.00$39.00250——
2020-06-23$39.00$39.00583——
2020-06-22$39.00$39.00367——
2020-06-19$39.00$39.00850——
2020-06-18$39.00$39.00233——
2020-06-17$39.00$39.00200——
2020-06-16$39.00$39.00167——
2020-06-15$39.00$39.00217——
2020-06-12$39.00$39.00267——
2020-06-11$39.00$39.00183——
2020-06-10$39.00$39.00150——
2020-06-09$39.00$39.002,017——
2020-06-08$38.58$38.581,400——
2020-06-05$39.00$39.001,200——
2020-06-04$39.00$39.00833——
2020-06-03$39.00$39.00267——
2020-06-02$39.00$39.00267——
2020-06-01$39.00$39.00317——
2020-05-29$39.00$39.001,433——
2020-05-28$39.00$39.00350——
2020-05-27$39.60$39.60967——
2020-05-26$40.80$40.80950——
2020-05-22$42.00$42.00767——
2020-05-21$37.20$37.20433——
2020-05-20$37.80$37.801,267——
2020-05-19$38.40$38.40283——
2020-05-18$38.52$38.521,383——
2020-05-15$40.80$40.801,033——
2020-05-14$41.16$41.16133——
2020-05-13$41.40$41.401,717——
2020-05-12$42.00$42.00317——
2020-05-11$42.00$42.00400——
2020-05-08$43.80$43.80667——
2020-05-07$43.14$43.14617——
2020-05-06$41.82$41.821,567——
2020-05-05$44.22$44.221,450——
2020-05-04$45.00$45.003,583——
2020-05-01$46.80$46.801,683——
2020-04-30$49.20$49.20983——
2020-04-29$46.80$46.8083——
2020-04-28$47.40$47.40117——
2020-04-27$47.40$47.4083——
2020-04-24$47.40$47.40217——
2020-04-23$47.40$47.401,933——
2020-04-22$47.34$47.341,533——
2020-04-21$48.00$48.00183——
2020-04-20$48.00$48.00417——
2020-04-17$48.00$48.00650——
2020-04-16$48.00$48.001,050——
2020-04-15$47.94$47.942,550——
2020-04-14$50.94$50.941,067——
2020-04-13$49.50$49.509,967——
2020-04-09$52.80$52.8015,383——
2020-04-08$54.00$54.0010,400——
2020-04-07$54.00$54.004,067——
2020-04-06$51.00$51.001,733——
2020-04-03$51.00$51.00400——
2020-04-02$51.00$51.00450——
2020-04-01$50.76$50.76567——
2020-03-31$46.20$46.203,883——
2020-03-30$51.00$51.001,167——
2020-03-27$45.00$45.002,183——
2020-03-26$42.60$42.60683——
2020-03-25$42.60$42.60750——
2020-03-24$42.00$42.001,017——
2020-03-23$42.24$42.242,400——
2020-03-20$44.46$44.462,667——
2020-03-19$46.80$46.805,783——
2020-03-18$45.90$45.902,967——
2020-03-17$41.82$41.826,717——
2020-03-16$42.00$42.0013,717——
2020-03-13$48.00$48.001,967——
2020-03-12$51.00$51.00417——
2020-03-11$51.00$51.00283——
2020-03-10$51.00$51.00333——
2020-03-09$51.00$51.0050——
2020-03-06$51.00$51.00183——
2020-03-05$51.00$51.00100——
2020-03-04$51.00$51.00617——
2020-03-03$51.00$51.00150——
2020-03-02$51.00$51.001,633——
2020-02-28$51.00$51.00100——
2020-02-27$51.00$51.00983——
2020-02-26$51.00$51.002,067——
2020-02-25$51.00$51.001,300——
2020-02-24$51.00$51.00767——
2020-02-21$50.70$50.70300——
2020-02-20$50.52$50.52117——
2020-02-19$50.70$50.7067——
2020-02-18$50.70$50.70217——
2020-02-14$50.70$50.70367——
2020-02-13$50.70$50.70317——
2020-02-12$50.70$50.70467——
2020-02-11$50.70$50.70350——
2020-02-10$50.70$50.70383——
2020-02-07$51.00$51.00400——
2020-02-06$50.34$50.341,333——
2020-02-05$50.64$50.64550——
2020-02-04$51.00$51.002,350——
2020-02-03$49.68$49.681,517——
2020-01-31$48.96$48.9610,150——
2020-01-30$51.00$51.00100——
2020-01-29$49.92$49.92200——
2020-01-28$51.00$51.00783——
2020-01-27$50.88$50.88583——
2020-01-24$51.00$51.001,017——
2020-01-23$51.00$51.001,200——
2020-01-22$51.00$51.001,283——
2020-01-21$51.00$51.001,833——
2020-01-17$51.18$51.184,400——
2020-01-16$51.00$51.003,200——
2020-01-15$51.66$51.664,467——
2020-01-14$52.50$52.509,367——
2020-01-13$52.38$52.381,833——
2020-01-10$51.30$51.303,733——
2020-01-09$51.00$51.002,833——
2020-01-08$51.00$51.005,083——
2020-01-07$52.62$52.622,767——
2020-01-06$52.38$52.389,467——
2020-01-03$50.76$50.763,433——
2020-01-02$52.50$52.502,567——