NASDAQ : ASYS
Amtech Systems, Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 12.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 223.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amtech Systems, Inc. (ASYS) closed at 12.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.79 | 13.21 | 12.52 | 12.75 | 310,673 | -6.80% |
| 2026-10-29 | 13.36 | 14.02 | 13.24 | 13.68 | 225,254 | -0.07% |
| 2026-10-28 | 13.55 | 13.89 | 13.405 | 13.69 | 179,495 | +1.78% |
| 2026-10-27 | 12.86 | 13.525 | 12.7 | 13.45 | 167,957 | +6.41% |
| 2026-10-26 | 12.54 | 12.9 | 12.29 | 12.64 | 141,367 | +1.77% |
| 2026-10-23 | 12.4 | 12.64 | 12.051 | 12.42 | 256,753 | +0.65% |
| 2026-10-22 | 13.09 | 13.29 | 12.26 | 12.34 | 317,148 | -11.16% |
| 2026-10-21 | 13.89 | 14.13 | 13.73 | 13.89 | 386,714 | +1.98% |
| 2026-10-20 | 13.03 | 13.74 | 12.6 | 13.62 | 270,843 | +3.50% |
| 2026-10-19 | 13.33 | 13.48 | 12.95 | 13.16 | 203,929 | +2.81% |
| 2026-10-16 | 13.31 | 13.49 | 12.75 | 12.8 | 183,834 | -4.83% |
| 2026-10-15 | 13.235 | 13.52 | 12.9 | 13.45 | 357,658 | -3.93% |
| 2026-10-14 | 14.83 | 15 | 13.93 | 14 | 192,170 | -9.09% |
| 2026-10-13 | 15.6 | 15.75 | 15.07 | 15.4 | 205,819 | -3.81% |
| 2026-10-12 | 16.57 | 16.57 | 15.56 | 16.01 | 216,845 | -2.67% |
| 2026-10-09 | 16.49 | 16.76 | 16.1 | 16.45 | 161,807 | +1.48% |
| 2026-10-08 | 17.19 | 17.24 | 16.01 | 16.21 | 187,003 | -7.90% |
| 2026-10-07 | 17.36 | 17.88 | 17.26 | 17.6 | 258,236 | -0.90% |
| 2026-10-06 | 18.08 | 18.25 | 17.545 | 17.76 | 272,476 | -0.39% |
| 2026-10-05 | 17.96 | 17.98 | 17.3 | 17.83 | 221,862 | -1.00% |
| 2026-10-02 | 17.82 | 18.11 | 17.6 | 18.01 | 285,742 | +4.41% |
| 2026-10-01 | 16.78 | 17.345 | 16.66 | 17.25 | 198,424 | +2.80% |
| 2026-09-30 | 16.7 | 16.91 | 16.56 | 16.78 | 179,640 | +1.02% |
| 2026-09-29 | 16.26 | 16.68 | 16.14 | 16.61 | 347,085 | +4.79% |
| 2026-09-28 | 15.61 | 15.97 | 15.45 | 15.85 | 167,022 | +0.44% |
| 2026-09-25 | 15.44 | 15.905 | 15.32 | 15.78 | 150,675 | +2.47% |
| 2026-09-24 | 15.03 | 15.4 | 14.486 | 15.4 | 194,985 | -0.19% |
| 2026-09-23 | 15.09 | 15.46 | 14.84 | 15.43 | 195,961 | +0.85% |
| 2026-09-22 | 14.87 | 15.31 | 14.74 | 15.3 | 194,373 | +2.14% |
| 2026-09-21 | 14.55 | 15.24 | 14.29 | 14.98 | 272,669 | +5.49% |
| 2026-09-18 | 14.38 | 14.38 | 13.9 | 14.2 | 745,420 | +2.45% |
| 2026-09-17 | 14.4 | 14.61 | 13.86 | 13.86 | 295,831 | +0.07% |
| 2026-09-16 | 13.98 | 14.26 | 13.62 | 13.85 | 235,067 | +0.14% |
| 2026-09-15 | 13.81 | 13.85 | 13.34 | 13.83 | 267,810 | +1.62% |
| 2026-09-14 | 14 | 14.25 | 13.57 | 13.61 | 253,761 | -8.72% |
| 2026-09-11 | 15.3 | 15.579 | 14.86 | 14.91 | 174,319 | -1.00% |
| 2026-09-10 | 14.73 | 15.47 | 14.72 | 15.06 | 317,350 | -1.31% |
| 2026-09-09 | 15.31 | 15.665 | 15.14 | 15.26 | 398,244 | -1.48% |
| 2026-09-08 | 15.075 | 15.62 | 15.075 | 15.49 | 158,759 | +3.61% |
| 2026-09-04 | 14.56 | 15.03 | 14.41 | 14.95 | 312,683 | +4.04% |
| 2026-09-03 | 14.59 | 14.638 | 13.835 | 14.37 | 281,456 | -1.58% |
| 2026-09-02 | 14.36 | 14.66 | 14.31 | 14.6 | 271,450 | +0.55% |
| 2026-09-01 | 14.23 | 14.55 | 14 | 14.52 | 424,942 | -0.68% |
| 2026-08-31 | 15.03 | 15.27 | 14.51 | 14.62 | 363,435 | -2.92% |
| 2026-08-28 | 15.53 | 15.83 | 14.93 | 15.06 | 354,098 | -4.86% |
| 2026-08-27 | 15.52 | 16.08 | 15.29 | 15.83 | 515,028 | +4.35% |
| 2026-08-26 | 14.73 | 15.51 | 14.69 | 15.17 | 715,051 | +6.46% |
| 2026-08-25 | 14.3 | 14.44 | 14 | 14.25 | 230,812 | +1.79% |
| 2026-08-24 | 14.295 | 14.35 | 13.65 | 14 | 422,683 | -4.31% |
| 2026-08-21 | 14.62 | 14.75 | 14.132 | 14.63 | 361,107 | +0.07% |
| 2026-08-20 | 14.46 | 14.959 | 14.238 | 14.62 | 484,866 | -1.35% |
| 2026-08-19 | 17.12 | 17.12 | 14.62 | 14.82 | 1,273,655 | -12.20% |
| 2026-08-18 | 17.4 | 17.69 | 16.08 | 16.88 | 960,236 | +0.12% |
| 2026-08-17 | 16.3 | 17.798 | 16.15 | 16.86 | 652,621 | +5.11% |
| 2026-08-14 | 15.78 | 16.16 | 15.585 | 16.04 | 206,480 | +0.25% |
| 2026-08-13 | 15.85 | 16.34 | 15.65 | 16 | 253,243 | +0.38% |
| 2026-08-12 | 15.86 | 16.15 | 15.61 | 15.94 | 278,307 | +3.51% |
| 2026-08-11 | 15.35 | 15.54 | 15.01 | 15.4 | 225,606 | +2.05% |
| 2026-08-10 | 15.68 | 16 | 14.9 | 15.09 | 530,782 | -2.83% |
| 2026-08-07 | 15.29 | 16.08 | 15.16 | 15.53 | 264,820 | +3.88% |
| 2026-08-06 | 16.01 | 16.041 | 14.81 | 14.95 | 596,231 | -6.62% |
| 2026-08-05 | 17.19 | 17.48 | 15.96 | 16.01 | 555,740 | -8.20% |
| 2026-08-04 | 16.53 | 17.49 | 16.37 | 17.44 | 373,891 | +11.08% |
| 2026-08-03 | 14.83 | 15.9 | 14.82 | 15.7 | 210,675 | +2.35% |
| 2026-07-31 | 15.36 | 15.78 | 14.687 | 15.34 | 260,629 | +3.72% |
| 2026-07-30 | 14.53 | 14.995 | 14.29 | 14.79 | 274,401 | +8.35% |
| 2026-07-29 | 14.55 | 14.96 | 13.595 | 13.65 | 392,827 | -7.02% |
| 2026-07-28 | 14.94 | 14.945 | 13.88 | 14.68 | 595,052 | -4.74% |
| 2026-07-27 | 16.06 | 16.06 | 14.9 | 15.41 | 336,677 | -3.02% |
| 2026-07-24 | 17.1 | 17.23 | 15.71 | 15.89 | 243,313 | -7.88% |
| 2026-07-23 | 16.94 | 17.555 | 16.8 | 17.25 | 255,576 | -0.52% |
| 2026-07-22 | 17.56 | 18.15 | 17.29 | 17.34 | 325,195 | -3.56% |
| 2026-07-21 | 17.25 | 18.25 | 16.895 | 17.98 | 359,427 | +10.17% |
| 2026-07-20 | 16.88 | 17.37 | 16.02 | 16.32 | 295,716 | -2.10% |
| 2026-07-17 | 15.7 | 17.2 | 15.66 | 16.67 | 279,280 | -0.24% |
| 2026-07-16 | 17.5 | 17.56 | 16.265 | 16.71 | 419,104 | -8.49% |
| 2026-07-15 | 19.15 | 19.48 | 17.8 | 18.26 | 445,414 | -2.25% |
| 2026-07-14 | 18.64 | 19.05 | 18.225 | 18.68 | 391,438 | +3.72% |
| 2026-07-13 | 18.095 | 18.67 | 17.75 | 18.01 | 380,726 | -3.48% |
| 2026-07-10 | 18.38 | 19.12 | 17.79 | 18.66 | 494,185 | -0.05% |
| 2026-07-09 | 18.44 | 18.91 | 18.3 | 18.67 | 499,959 | +5.54% |
| 2026-07-08 | 17.52 | 18.16 | 16.9 | 17.69 | 433,689 | -1.01% |
| 2026-07-07 | 18.17 | 18.242 | 17.01 | 17.87 | 614,689 | -5.00% |
| 2026-07-06 | 19.28 | 19.785 | 18.685 | 18.81 | 270,739 | +0.05% |
| 2026-07-02 | 20.59 | 21.2 | 18.6 | 18.8 | 484,431 | -8.29% |
| 2026-07-01 | 22.215 | 22.429 | 20.23 | 20.5 | 445,726 | -11.18% |
| 2026-06-30 | 20.63 | 23.61 | 20.41 | 23.08 | 599,387 | +12.09% |
| 2026-06-29 | 19.56 | 20.71 | 18.29 | 20.59 | 406,370 | +5.32% |
| 2026-06-26 | 20 | 20.5 | 19 | 19.55 | 1,972,397 | -5.42% |
| 2026-06-25 | 20.94 | 21.18 | 19.6 | 20.67 | 367,884 | +5.84% |
| 2026-06-24 | 20.95 | 20.95 | 19.3 | 19.53 | 448,203 | -3.94% |
| 2026-06-23 | 20.86 | 21.23 | 19.55 | 20.33 | 613,555 | -7.72% |
| 2026-06-22 | 22.25 | 22.42 | 21.02 | 22.03 | 432,544 | -0.05% |
| 2026-06-18 | 22.06 | 22.55 | 21.15 | 22.04 | 287,875 | +3.06% |
| 2026-06-17 | 22.59 | 22.96 | 21.33 | 21.385 | 271,299 | -1.59% |
| 2026-06-16 | 22.66 | 23.99 | 21.67 | 21.73 | 378,452 | -4.61% |
| 2026-06-15 | 25.26 | 25.26 | 22.14 | 22.78 | 898,262 | -5.04% |
| 2026-06-12 | 23.51 | 25.708 | 22.81 | 23.99 | 1,170,428 | +6.15% |
| 2026-06-11 | 19.86 | 22.69 | 19.4 | 22.6 | 824,542 | +17.04% |
| 2026-06-10 | 18.8 | 20.3 | 18.455 | 19.31 | 233,957 | +1.26% |
| 2026-06-09 | 20.14 | 20.989 | 17.77 | 19.07 | 354,343 | -3.25% |
| 2026-06-08 | 19.49 | 20.312 | 18.8 | 19.71 | 344,961 | +6.60% |
| 2026-06-05 | 20.875 | 20.875 | 18.435 | 18.49 | 459,254 | -15.61% |
| 2026-06-04 | 20.38 | 22.47 | 19.58 | 21.91 | 380,360 | +3.99% |
| 2026-06-03 | 21.41 | 22.115 | 20.53 | 21.07 | 575,888 | -4.01% |
| 2026-06-02 | 21.835 | 24.5 | 21.63 | 21.95 | 828,151 | +6.30% |
| 2026-06-01 | 21.24 | 21.55 | 20.59 | 20.65 | 307,593 | -2.91% |
| 2026-05-29 | 21.05 | 21.73 | 20.145 | 21.27 | 376,650 | -1.62% |
| 2026-05-28 | 21.78 | 22.49 | 21.16 | 21.62 | 274,347 | -0.78% |
| 2026-05-27 | 23.77 | 24 | 21.395 | 21.79 | 471,464 | -4.49% |
| 2026-05-26 | 23.13 | 23.96 | 21.88 | 22.815 | 543,217 | +3.33% |
| 2026-05-22 | 21.15 | 22.8 | 20.638 | 22.08 | 352,017 | +5.39% |
| 2026-05-21 | 19.95 | 21.16 | 19.53 | 20.95 | 195,859 | +3.46% |
| 2026-05-20 | 20.02 | 20.3 | 18.54 | 20.25 | 183,185 | +2.95% |
| 2026-05-19 | 19.63 | 20.47 | 19.13 | 19.67 | 214,367 | -1.72% |
| 2026-05-18 | 21.5 | 21.65 | 19.63 | 20.015 | 259,330 | -5.05% |
| 2026-05-15 | 21.41 | 21.49 | 20.05 | 21.08 | 249,746 | -6.12% |
| 2026-05-14 | 21.15 | 22.555 | 20.71 | 22.455 | 336,172 | +8.43% |
| 2026-05-13 | 21.92 | 21.92 | 20.325 | 20.71 | 271,082 | -1.19% |
| 2026-05-12 | 22.74 | 22.843 | 19.93 | 20.96 | 447,733 | -7.58% |