AMTD IDEA Group (AMTD) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -11.3%
- 3M
- -29.1%
- YTD
- -30.5%
- 1Y
- -45.0%
- 3Y
- -41.8%
- 5Y
- -53.0%
Loading 10-year price history...
AMTD Historical Performance
AMTD Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -12.2%
- 2020 annual price return
- -24.6%
- 2021 annual price return
- -52.0%
- 2022 annual price return
- -71.6%
- 2023 annual price return
- -62.5%
- 2024 annual price return
- -34.4%
- 2025 annual price return
- -18.6%
- 2026 annual price return
- -26.4%
AMTD Stock Price Trajectory (2019–2026)
As of September 25, 2026, AMTD IDEA Group (AMTD) trades at $0.71, representing a -45.0% return over the past year. The stock has delivered a -97.7% total return over five years (-53.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $99.18 on August 20, 2020. From this peak, AMTD has corrected -99.3%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers FUTU (-38.1% 1Y), TIGR (-54.1% 1Y), and NOAH (-30.4% 1Y), AMTD has underperformed the peer group average. Compare AMTD vs FUTU →
AMTD Historical Price Data · from 2019
Rows 1–50 of 1,795| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 0.77 | 0.77 | 0.70 | 0.71 | 21K | -1.49% |
| 2026-09-23 | 0.73 | 0.74 | 0.71 | 0.72 | 4K | -0.03% |
| 2026-09-22 | 0.73 | 0.74 | 0.71 | 0.72 | 4K | +1.18% |
| 2026-09-21 | 0.71 | 0.74 | 0.71 | 0.71 | 4K | -3.18% |
| 2026-09-18 | 0.73 | 0.76 | 0.71 | 0.73 | 6K | +3.51% |
| 2026-09-17 | 0.71 | 0.73 | 0.71 | 0.71 | 7K | -0.03% |
| 2026-09-16 | 0.76 | 0.76 | 0.71 | 0.71 | 8K | -2.71% |
| 2026-09-15 | 0.73 | 0.77 | 0.71 | 0.73 | 14K | -4.77% |
| 2026-09-14 | 0.77 | 0.77 | 0.74 | 0.77 | 859 | -0.30% |
| 2026-09-11 | 0.74 | 0.77 | 0.74 | 0.77 | 801 | +1.45% |
| 2026-09-10 | 0.79 | 0.79 | 0.74 | 0.76 | 3K | -3.87% |
| 2026-09-09 | 0.76 | 0.79 | 0.75 | 0.79 | 8K | +4.58% |
| 2026-09-08 | 0.76 | 0.76 | 0.74 | 0.75 | 2K | -1.66% |
| 2026-09-04 | 0.76 | 0.78 | 0.76 | 0.77 | 2K | +1.55% |
| 2026-09-03 | 0.76 | 0.78 | 0.74 | 0.76 | 3K | -0.57% |
| 2026-09-02 | 0.77 | 0.77 | 0.74 | 0.76 | 5K | +1.16% |
| 2026-09-01 | 0.77 | 0.77 | 0.74 | 0.75 | 8K | -1.09% |
| 2026-08-31 | 0.77 | 0.79 | 0.74 | 0.76 | 8K | +0.48% |
| 2026-08-28 | 0.71 | 0.77 | 0.71 | 0.76 | 9K | -2.04% |
| 2026-08-27 | 0.83 | 0.83 | 0.75 | 0.77 | 5K | -0.14% |
| 2026-08-26 | 0.78 | 0.78 | 0.77 | 0.77 | 615 | +0.26% |
| 2026-08-25 | 0.74 | 0.80 | 0.74 | 0.77 | 6K | -3.69% |
| 2026-08-24 | 0.78 | 0.82 | 0.78 | 0.80 | 5K | -0.49% |
| 2026-08-21 | 0.83 | 0.83 | 0.78 | 0.80 | 14K | -2.84% |
| 2026-08-20 | 0.74 | 0.86 | 0.74 | 0.83 | 67K | +11.76% |
| 2026-08-19 | 0.74 | 0.75 | 0.74 | 0.74 | 7K | -0.95% |
| 2026-08-18 | 0.74 | 0.75 | 0.74 | 0.75 | 4K | -0.94% |
| 2026-08-17 | 0.78 | 0.78 | 0.74 | 0.75 | 7K | -1.28% |
| 2026-08-14 | 0.75 | 0.78 | 0.75 | 0.76 | 5K | +0.59% |
| 2026-08-13 | 0.76 | 0.79 | 0.74 | 0.76 | 15K | +1.31% |
| 2026-08-12 | 0.76 | 0.76 | 0.73 | 0.75 | 9K | +1.26% |
| 2026-08-11 | 0.75 | 0.77 | 0.73 | 0.74 | 6K | -1.02% |
| 2026-08-10 | 0.73 | 0.77 | 0.73 | 0.75 | 18K | -2.26% |
| 2026-08-07 | 0.73 | 0.78 | 0.73 | 0.77 | 12K | +1.63% |
| 2026-08-06 | 0.74 | 0.76 | 0.74 | 0.75 | 5K | -0.69% |
| 2026-08-05 | 0.78 | 0.78 | 0.73 | 0.76 | 4K | -3.12% |
| 2026-08-04 | 0.75 | 0.80 | 0.74 | 0.78 | 25K | +10.21% |
| 2026-08-03 | 0.75 | 0.78 | 0.71 | 0.71 | 26K | -5.46% |
| 2026-07-31 | 0.77 | 0.77 | 0.75 | 0.75 | 4K | +0.13% |
| 2026-07-30 | 0.77 | 0.80 | 0.75 | 0.75 | 20K | -1.86% |
| 2026-07-29 | 0.77 | 0.80 | 0.75 | 0.76 | 26K | +1.58% |
| 2026-07-28 | 0.76 | 0.78 | 0.75 | 0.75 | 27K | -1.95% |
| 2026-07-27 | 0.76 | 0.82 | 0.75 | 0.77 | 10K | -3.85% |
| 2026-07-24 | 0.79 | 0.82 | 0.78 | 0.80 | 3K | +2.32% |
| 2026-07-23 | 0.85 | 0.85 | 0.78 | 0.78 | 13K | -8.35% |
| 2026-07-22 | 0.81 | 0.88 | 0.81 | 0.85 | 2K | -1.03% |
| 2026-07-21 | 0.86 | 0.90 | 0.83 | 0.86 | 10K | +3.33% |
| 2026-07-20 | 0.93 | 0.96 | 0.83 | 0.83 | 30K | -12.94% |
| 2026-07-17 | 0.95 | 0.96 | 0.95 | 0.96 | 3K | -0.25% |
| 2026-07-16 | 0.95 | 0.96 | 0.95 | 0.96 | 4K | -0.27% |
AMTD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AMTD — Frequently Asked Questions
Quick answers to the most common questions about buying AMTD stock.
How has AMTD stock performed recently?
AMTD declined -45.0% over the past year, below its 5-year annualized CAGR of -53.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AMTD's all-time high price?
AMTD IDEA Group reached $99.18 on 2020-08-20. The 52-week high is $1.65. Current 1-year return of -45.0% places the stock further from historical peaks.
Where can I download AMTD historical price data?
This page provides AMTD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.