Amtech Systems, Inc. - ASYS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.74	11.88	11.88	12.29	11.7	175,307
February 19, 2026	11.65	11.79	11.79	11.81	11.41	220,051
February 18, 2026	11.56	11.86	11.86	12.23	11.43	203,153
February 17, 2026	11.21	11.52	11.52	11.76	10.85	249,132
February 13, 2026	10.98	11.42	11.42	11.61	10.93	289,168
February 12, 2026	11.53	10.99	10.99	11.85	10.88	365,618
February 11, 2026	13.01	11.49	11.49	13.23	11.28	779,200
February 10, 2026	12.59	12.99	12.99	13.26	12.28	547,298
February 09, 2026	11	12.56	12.56	12.64	10.51	917,918
February 06, 2026	10.28	11.12	11.12	11.74	10.02	1.6M
February 05, 2026	15.49	15.87	15.87	16.34	15.46	483,400
February 04, 2026	17.96	15.75	15.75	17.99	15.2	454,542
February 03, 2026	17.92	17.6	17.6	17.99	17	456,300
February 02, 2026	16.65	17.65	17.65	18.59	16.54	465,964
January 30, 2026	17.32	16.81	16.81	17.8	16.36	423,049
January 29, 2026	18.2	17.39	17.39	18.21	16.53	460,406
January 28, 2026	17.76	18.28	18.28	18.47	17.55	741,200
January 27, 2026	16.57	17.6	17.6	17.95	16.41	526,800
January 26, 2026	16.67	16.37	16.37	16.7	16.17	325,829
January 23, 2026	16.34	16.47	16.47	16.83	16	244,544
January 22, 2026	17.26	16.53	16.53	17.44	15.93	665,800
January 21, 2026	16.13	17.03	17.03	17.3	15.99	1.14M
January 20, 2026	14.61	15.94	15.94	16.27	14.1	1.37M
January 16, 2026	14.31	14.74	14.74	15.22	14.2	413,091
January 15, 2026	13.88	14.2	14.2	14.5	13.6	307,400
January 14, 2026	14.17	13.88	13.88	14.21	13.71	245,000
January 13, 2026	14.1	14.25	14.25	14.7	13.91	316,200
January 12, 2026	13.86	13.91	13.91	14.33	13.55	364,400
January 09, 2026	13.23	13.92	13.92	13.97	13.18	296,088
January 08, 2026	13.35	13.05	13.05	13.74	12.72	146,638
January 07, 2026	13.57	13.4	13.4	13.63	13.03	188,533
January 06, 2026	13.35	13.67	13.67	13.8	13.25	316,536
January 05, 2026	13.18	13.25	13.25	13.56	12.98	306,501
January 02, 2026	12.69	12.95	12.95	13.27	12.55	251,746
December 31, 2025	12.8	12.55	12.55	12.88	12.52	137,800
December 30, 2025	11.9	12.64	12.64	12.69	11.9	167,300
December 29, 2025	12.59	11.97	11.97	12.6	11.6	442,408
December 26, 2025	12.61	12.76	12.76	12.92	12.48	132,900
December 24, 2025	12.88	12.48	12.48	12.88	12.2	179,500
December 23, 2025	12.74	12.83	12.83	13.19	12.26	389,742
December 22, 2025	12.44	12.76	12.76	13.26	12.16	450,914
December 19, 2025	11.98	12.2	12.2	12.5	11.98	169,814
December 18, 2025	12.45	11.98	11.98	12.65	11.89	369,574
December 17, 2025	11.98	12.19	12.19	12.39	11.9	397,802
December 16, 2025	11.54	11.88	11.88	11.98	11.14	261,616
December 15, 2025	10.98	11.54	11.54	11.74	10.75	221,275
December 12, 2025	10.98	10.98	10.98	11.55	10.57	346,160
December 11, 2025	8.75	10.99	10.99	11.25	8.5	736,800
December 10, 2025	8.72	9.34	9.34	9.51	8.7	258,300
December 09, 2025	8.6	8.82	8.82	8.91	8.52	101,658
December 08, 2025	8.93	8.74	8.74	8.94	8.19	80,900
December 05, 2025	8.68	8.91	8.91	9.04	8.63	77,114
December 04, 2025	8.72	8.61	8.61	8.79	8.6	45,252
December 03, 2025	8.63	8.76	8.76	8.76	8.36	75,500
December 02, 2025	8.28	8.65	8.65	8.65	8.18	154,004
December 01, 2025	7.82	7.87	7.87	7.9	7.75	48,749
November 28, 2025	7.75	7.85	7.85	7.93	7.75	21,900
November 26, 2025	7.56	7.74	7.74	7.9	7.49	82,544
November 25, 2025	7.31	7.53	7.53	7.58	7	121,113
November 24, 2025	7.24	7.36	7.36	7.52	7.1	69,925

Amtech Systems, Inc. (ASYS) NASDAQ