AMMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	26.31	26.34	26.16	26.16	26.16	0.42%	5,436
Aug 25, 2026	26.04	26.05	26.02	26.05	26.05	1.17%	1,971
Aug 24, 2026	26.17	26.17	25.75	25.75	25.75	-2.58%	2,979
Aug 21, 2026	26.46	26.46	26.30	26.43	26.43	-0.53%	1,981
Aug 20, 2026	26.94	26.96	26.46	26.58	26.58	-2.74%	2,707
Aug 19, 2026	27.41	27.41	27.30	27.33	27.33	-1.57%	8,399
Aug 18, 2026	27.91	27.96	27.76	27.76	27.76	-2.52%	4,238
Aug 17, 2026	28.57	28.59	28.47	28.48	28.48	-0.62%	2,754
Aug 14, 2026	28.58	28.66	28.58	28.66	28.66	1.41%	2,236
Aug 13, 2026	28.24	28.26	28.23	28.26	28.26	0.02%	1,136
Aug 12, 2026	28.20	28.25	28.12	28.25	28.25	1.35%	1,076
Aug 11, 2026	27.84	27.93	27.81	27.88	27.88	0.17%	2,829
Aug 10, 2026	27.97	28.00	27.83	27.83	27.83	0.80%	5,228
Aug 7, 2026	27.58	27.65	27.25	27.61	27.61	1.66%	9,782
Aug 6, 2026	27.20	27.51	27.14	27.16	27.16	-0.15%	6,164
Aug 5, 2026	27.65	27.65	27.20	27.20	27.20	-0.16%	6,385
Aug 4, 2026	26.86	27.31	26.84	27.25	27.24	5.10%	2,677
Aug 3, 2026	25.37	25.92	25.37	25.92	25.92	2.48%	1,409
Jul 31, 2026	25.34	25.34	24.94	25.30	25.29	0.71%	2,100
Jul 30, 2026	24.69	25.12	24.69	25.12	25.12	3.15%	2,242
Jul 29, 2026	24.83	24.88	24.35	24.35	24.35	-3.75%	3,716
Jul 28, 2026	25.19	25.30	25.02	25.30	25.30	-1.37%	2,623
Jul 27, 2026	25.94	25.94	25.33	25.65	25.65	-0.09%	2,812
Jul 24, 2026	25.70	25.70	25.67	25.67	25.67	-0.22%	2,565
Jul 23, 2026	25.86	25.96	25.63	25.73	25.73	1.66%	3,741
Jul 22, 2026	25.47	25.50	25.31	25.31	25.31	0.32%	4,692
Jul 21, 2026	24.64	25.23	24.64	25.23	25.23	3.37%	3,173
Jul 20, 2026	24.79	24.79	24.41	24.41	24.41	-0.73%	1,585
Jul 17, 2026	24.32	24.77	24.32	24.59	24.58	0.59%	9,854