AMGR Historical Prices
NASDAQ: AMGRAmanaLarge GrowthETFUSD
26.03+0.0881 (+0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMGR price history
The price history for Amana Growth (AMGR) on this page begins on June 22, 2026, when the stock closed at $24.89; it most recently closed at $26.03 on October 5, 2026. The highest price in this record is $27.91, reached on August 17, 2026; the latest close is 6.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AMGR returns
1 week
-0.20%
1 month
+3.78%
3 months
+2.88%
AMGR price return, excluding dividends.
AMGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.11 | 26.11 | 25.99 | 26.03 | +0.35% | |
| 25.90 | 25.94 | 25.90 | 25.94 | -1.16% | |
| 26.24 | 26.27 | 26.22 | 26.24 | -0.57% | |
| 26.43 | 26.47 | 26.39 | 26.39 | +0.69% | |
| 26.06 | 26.26 | 26.06 | 26.21 | +0.50% | |
| 26.05 | 26.08 | 26.03 | 26.08 | +1.68% | |
| 25.75 | 25.75 | 25.65 | 25.65 | -0.12% | |
| 25.81 | 25.83 | 25.68 | 25.68 | 0.00% | |
| 25.75 | 25.75 | 25.63 | 25.68 | +0.27% | |
| 25.70 | 25.70 | 25.50 | 25.61 | -0.35% | |
| 25.11 | 25.70 | 25.11 | 25.70 | +0.86% | |
| 25.31 | 25.48 | 25.31 | 25.48 | -0.08% | |
| 25.51 | 25.51 | 25.50 | 25.50 | -1.09% | |
| 25.68 | 25.78 | 25.67 | 25.78 | +0.55% | |
| 25.51 | 25.65 | 25.50 | 25.64 | +1.87% | |
| 25.04 | 25.17 | 25.04 | 25.17 | +0.60% | |
| 24.95 | 25.02 | 24.91 | 25.02 | +1.42% | |
| 24.90 | 24.90 | 24.64 | 24.67 | +0.12% | |
| 27.23 | 27.23 | 24.63 | 24.64 | -0.48% | |
| 25.01 | 25.01 | 24.70 | 24.76 | -1.28% | |
| 25.15 | 25.15 | 25.08 | 25.08 | +0.97% | |
| 24.91 | 24.91 | 24.84 | 24.84 | -0.96% | |
| 25.18 | 25.18 | 25.08 | 25.08 | -0.63% | |
| 25.39 | 25.39 | 25.23 | 25.24 | -0.16% | |
| 25.29 | 25.29 | 25.28 | 25.28 | +0.32% | |
| 25.00 | 25.24 | 25.00 | 25.20 | +0.56% | |
| 25.13 | 25.13 | 25.06 | 25.06 | +0.12% | |
| 25.16 | 25.17 | 25.00 | 25.03 | -1.15% | |
| 25.88 | 25.88 | 25.32 | 25.32 | -0.28% | |
| 25.63 | 25.64 | 25.39 | 25.39 | -0.55% | |
| 25.48 | 25.56 | 25.48 | 25.53 | +1.11% | |
| 25.28 | 25.32 | 25.23 | 25.25 | -0.28% | |
| 25.30 | 25.35 | 25.25 | 25.32 | +0.68% | |
| 25.25 | 25.25 | 25.12 | 25.15 | -0.87% | |
| 25.30 | 25.41 | 25.30 | 25.37 | +0.44% | |
| 25.41 | 25.41 | 25.26 | 25.26 | -0.75% | |
| 25.42 | 25.52 | 25.42 | 25.45 | -0.12% | |
| 25.53 | 25.53 | 25.48 | 25.48 | -1.28% | |
| 27.88 | 27.91 | 25.80 | 25.81 | -0.12% | |
| 25.82 | 25.88 | 25.79 | 25.84 | -0.77% | |
| 26.13 | 26.13 | 26.00 | 26.04 | +0.23% | |
| 26.73 | 26.73 | 25.95 | 25.98 | +0.15% | |
| 26.06 | 26.08 | 25.93 | 25.94 | -0.27% | |
| 26.04 | 26.09 | 25.98 | 26.01 | +0.15% | |
| 26.00 | 26.07 | 25.87 | 25.97 | +0.78% | |
| 25.77 | 25.83 | 25.75 | 25.77 | +0.08% | |
| 26.01 | 26.02 | 25.71 | 25.75 | +0.23% | |
| 25.33 | 25.73 | 25.33 | 25.69 | +2.51% | |
| 24.78 | 25.06 | 24.78 | 25.06 | +1.09% | |
| 24.75 | 24.79 | 24.60 | 24.79 | +0.04% | |
| 24.73 | 24.78 | 24.72 | 24.78 | +2.19% | |
| 24.40 | 24.58 | 24.25 | 24.25 | -1.34% | |
| 24.60 | 24.60 | 24.58 | 24.58 | +0.16% | |
| 24.48 | 24.54 | 24.40 | 24.54 | -0.12% | |
| 24.79 | 24.79 | 24.57 | 24.57 | +0.08% | |
| 24.55 | 24.55 | 24.55 | 24.55 | -1.33% | |
| 24.96 | 24.96 | 24.88 | 24.88 | -0.32% | |
| 24.77 | 24.96 | 24.77 | 24.96 | +1.01% | |
| 24.69 | 24.75 | 24.69 | 24.71 | +0.12% | |
| 24.52 | 24.77 | 24.48 | 24.68 | -0.96% | |
| 24.96 | 24.96 | 24.92 | 24.92 | -0.84% | |
| 24.96 | 25.19 | 24.96 | 25.13 | +0.72% | |
| 24.96 | 25.01 | 24.93 | 24.95 | -0.12% | |
| 25.16 | 25.16 | 24.98 | 24.98 | -1.26% | |
| 25.33 | 25.33 | 25.30 | 25.30 | +0.24% | |
| 25.17 | 25.32 | 25.17 | 25.24 | +0.52% | |
| 24.87 | 25.16 | 24.87 | 25.11 | +0.12% | |
| 25.01 | 25.19 | 25.01 | 25.08 | -1.14% | |
| 25.28 | 25.48 | 25.28 | 25.37 | +1.12% | |
| 25.04 | 25.09 | 24.98 | 25.09 | -0.16% | |
| 25.55 | 25.55 | 25.13 | 25.13 | -1.80% | |
| 25.51 | 25.59 | 25.51 | 25.59 | +1.59% | |
| 25.14 | 25.22 | 25.05 | 25.19 | +1.21% | |
| 24.95 | 24.95 | 24.80 | 24.89 | +0.12% | |
| 24.96 | 24.96 | 24.86 | 24.86 | -0.48% | |
| 25.21 | 25.21 | 24.98 | 24.98 | — |