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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	7	7.15	7.15	7.22	6.75	119,514
November 20, 2025	7.31	7.06	7.06	7.45	6.98	94,015
November 19, 2025	7.16	7.22	7.22	7.45	7.16	124,500
November 18, 2025	7	7.14	7.14	7.26	6.91	87,400
November 17, 2025	7.16	7.1	7.1	7.41	7	123,016
November 14, 2025	7.07	7.28	7.28	7.34	7.03	116,000
November 13, 2025	7.48	7.33	7.33	7.48	7.21	88,800
November 12, 2025	7.8	7.59	7.59	7.8	7.38	99,135
November 11, 2025	7.47	7.75	7.75	7.81	7.38	174,138
November 10, 2025	7.48	7.53	7.53	7.81	7.34	143,100
November 07, 2025	6.84	7.46	7.46	7.5	6.84	128,742
November 06, 2025	7.09	7.05	7.05	7.28	6.93	262,702
November 05, 2025	7.19	7.14	7.14	7.6	7.12	215,106
November 04, 2025	7.61	7.2	7.2	7.61	7.15	152,143
November 03, 2025	7.97	7.81	7.81	7.97	7.8	133,300
October 31, 2025	8	7.93	7.93	8.1	7.9	79,200
October 30, 2025	8.2	7.93	7.93	8.46	7.8	270,826
October 29, 2025	7.95	8.1	8.1	8.22	7.95	124,853
October 28, 2025	8.12	7.9	7.9	8.35	7.86	136,011
October 27, 2025	8.22	8.14	8.14	8.63	7.93	164,900
October 24, 2025	7.88	7.81	7.81	8.09	7.7	136,636
October 23, 2025	7.41	7.86	7.86	7.94	7.31	105,864
October 22, 2025	7.58	7.41	7.41	7.61	7.3	133,000
October 21, 2025	7.88	7.64	7.64	7.89	7.58	138,824
October 20, 2025	7.49	7.94	7.94	8.14	7.49	193,100
October 17, 2025	7.71	7.49	7.49	7.85	7.45	147,734
October 16, 2025	8.38	7.8	7.8	8.43	7.66	404,029
October 15, 2025	8.35	8.38	8.38	8.69	8.06	387,500
October 14, 2025	9.11	8.22	8.22	9.18	8.15	589,212
October 13, 2025	8.97	9.29	9.29	9.38	8.91	300,471
October 10, 2025	10.03	8.85	8.85	10.23	8.76	559,579
October 09, 2025	9.52	10	10	10.31	9.34	481,600
October 08, 2025	10.2	9.77	9.77	10.34	9.55	395,118
October 07, 2025	10.57	10.22	10.22	10.8	10	393,142
October 06, 2025	9.46	10.44	10.44	10.74	9.46	968,940
October 03, 2025	8.94	9.17	9.17	9.5	8.94	280,700
October 02, 2025	9.83	8.9	8.9	9.91	8.28	670,080
October 01, 2025	9.27	9.68	9.68	10.09	9.1	502,600
September 30, 2025	9.3	9.26	9.26	9.47	9.01	134,528

Amtech Systems, Inc. (ASYS) NASDAQ