AMPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.00	20.00	20.00	20.00	20.00	-	20
Nov 19, 2024	20.00	20.00	20.00	20.00	20.00	1.37%	133
Nov 18, 2024	20.00	20.74	18.60	19.73	19.73	-3.10%	3,198
Nov 15, 2024	20.20	20.36	19.93	20.36	20.36	-3.47%	2,002
Nov 14, 2024	19.96	21.09	18.14	21.09	21.09	4.68%	2,382
Nov 13, 2024	20.00	20.15	18.01	20.15	20.15	-1.13%	3,746
Nov 12, 2024	19.17	20.61	19.17	20.38	20.38	0.10%	5,585
Nov 11, 2024	20.36	20.36	20.36	20.36	20.36	1.32%	100
Nov 8, 2024	20.10	20.10	20.10	20.10	20.10	-0.37%	68
Nov 7, 2024	20.17	20.17	20.17	20.17	20.17	0.10%	67
Nov 6, 2024	20.15	20.15	20.15	20.15	20.15	0.57%	77
Nov 5, 2024	20.08	20.08	20.04	20.04	20.04	-	135
Nov 4, 2024	20.04	20.04	20.04	20.04	20.04	0.28%	53
Nov 1, 2024	19.98	19.98	19.98	19.98	19.98	-0.40%	67
Oct 31, 2024	19.94	20.06	19.93	20.06	20.06	-0.08%	508
Oct 30, 2024	19.97	20.11	19.97	20.08	20.08	0.30%	828
Oct 29, 2024	20.02	20.02	20.02	20.02	20.02	-0.29%	61
Oct 28, 2024	20.24	20.24	20.07	20.07	20.07	-1.33%	512
Oct 25, 2024	20.35	20.35	20.35	20.35	20.35	0.54%	111
Oct 24, 2024	20.24	20.24	20.24	20.24	20.24	0.19%	93
Oct 23, 2024	20.20	20.20	20.20	20.20	20.20	0.18%	64
Oct 22, 2024	20.16	20.16	20.16	20.16	20.16	-0.14%	91
Oct 21, 2024	20.19	20.19	20.19	20.19	20.19	-0.71%	130
Oct 18, 2024	20.33	20.33	20.33	20.33	20.33	-0.38%	133
Oct 17, 2024	20.41	20.41	20.41	20.41	20.41	-0.49%	70
Oct 16, 2024	20.47	20.51	20.47	20.51	20.51	0.20%	233
Oct 15, 2024	20.44	20.47	20.44	20.47	20.47	0.20%	272
Oct 14, 2024	20.43	20.43	20.43	20.43	20.43	-0.91%	117
Oct 11, 2024	20.62	20.62	20.62	20.62	20.62	0.10%	65
Oct 10, 2024	20.60	20.60	20.60	20.60	20.60	-0.65%	104
Oct 9, 2024	20.74	20.74	20.74	20.74	20.74	-1.26%	74
Oct 8, 2024	21.00	21.00	21.00	21.00	21.00	-0.94%	71
Oct 7, 2024	21.20	21.20	21.20	21.20	21.20	-0.12%	86
Oct 4, 2024	21.23	21.23	21.23	21.23	21.23	0.54%	115
Oct 3, 2024	21.08	21.11	21.08	21.11	21.11	0.80%	186
Oct 2, 2024	20.94	20.94	20.94	20.94	20.94	-0.18%	83
Oct 1, 2024	20.98	20.98	20.98	20.98	20.98	-0.38%	65
Sep 30, 2024	21.06	21.06	21.06	21.06	21.06	1.18%	113
Sep 27, 2024	20.82	20.82	20.82	20.82	20.82	1.52%	126
Sep 26, 2024	20.41	20.51	20.41	20.51	20.51	-0.38%	137
Sep 25, 2024	20.58	20.58	20.58	20.58	20.58	-0.80%	54
Sep 24, 2024	20.75	20.75	20.75	20.75	20.75	-0.46%	89
Sep 23, 2024	20.85	20.85	20.85	20.85	20.85	1.29%	154
Sep 20, 2024	20.58	20.58	20.58	20.58	20.58	0.92%	85
Sep 19, 2024	20.39	20.39	20.39	20.39	20.39	1.38%	94
Sep 18, 2024	20.07	20.12	20.07	20.12	20.12	0.73%	302
Sep 17, 2024	19.97	19.97	19.97	19.97	19.97	0.56%	54
Sep 16, 2024	19.86	19.86	19.86	19.86	19.86	-0.80%	65
Sep 13, 2024	19.91	20.02	19.91	20.02	20.02	-0.99%	218
Sep 12, 2024	20.22	20.22	20.22	20.22	20.22	-0.68%	62
Sep 11, 2024	20.36	20.36	20.36	20.36	20.36	-0.67%	95
Sep 10, 2024	20.50	20.50	20.50	20.50	20.50	-0.68%	155
Sep 9, 2024	20.61	20.64	20.53	20.64	20.64	0.23%	3,910
Sep 6, 2024	20.58	20.59	20.58	20.59	20.59	-	106
Sep 5, 2024	20.59	20.59	20.59	20.59	20.59	-0.38%	92
Sep 4, 2024	20.67	20.67	20.67	20.67	20.67	-0.39%	111
Sep 3, 2024	20.75	20.75	20.75	20.75	20.75	-0.05%	163
Aug 30, 2024	20.76	20.76	20.76	20.76	20.76	0.19%	94
Aug 29, 2024	20.72	20.72	20.72	20.72	20.72	-0.10%	94
Aug 28, 2024	20.74	20.74	20.74	20.74	20.74	-0.17%	119
Aug 27, 2024	20.66	20.78	20.66	20.78	20.78	1.06%	540
Aug 26, 2024	20.56	20.56	20.56	20.56	20.56	0.43%	101
Aug 23, 2024	20.52	20.52	20.47	20.47	20.47	-0.73%	183
Aug 22, 2024	20.49	20.62	20.49	20.62	20.62	0.46%	400
Aug 21, 2024	20.53	20.53	20.53	20.53	20.53	-0.84%	101
Aug 20, 2024	20.70	20.70	20.70	20.70	20.70	-0.50%	212
Aug 19, 2024	20.93	20.93	20.81	20.81	20.81	-0.95%	123
Aug 16, 2024	21.01	21.01	21.01	21.01	21.01	-0.90%	200
Aug 15, 2024	21.20	21.20	21.20	21.20	21.20	-1.14%	102
Aug 14, 2024	21.44	21.44	21.44	21.44	21.44	-0.33%	85
Aug 13, 2024	21.51	21.51	21.51	21.51	21.51	0.07%	83
Aug 12, 2024	21.50	21.50	21.50	21.50	21.50	0.03%	133
Aug 9, 2024	21.49	21.49	21.49	21.49	21.49	0.51%	85
Aug 8, 2024	21.28	21.38	21.28	21.38	21.38	0.43%	271
Aug 7, 2024	21.28	21.29	21.28	21.29	21.29	0.24%	199
Aug 6, 2024	21.26	21.26	21.15	21.24	21.24	-0.72%	1,624
Aug 5, 2024	21.41	21.41	21.39	21.39	21.39	-1.01%	511
Aug 2, 2024	21.61	21.61	21.61	21.61	21.61	-1.17%	202
Aug 1, 2024	21.90	21.90	21.87	21.87	21.87	-0.15%	102
Jul 31, 2024	21.90	21.90	21.90	21.90	21.90	0.56%	153
Jul 30, 2024	21.72	21.78	21.72	21.78	21.78	0.35%	388
Jul 29, 2024	21.57	21.71	21.57	21.71	21.71	-0.05%	1,377
Jul 26, 2024	21.72	21.72	21.72	21.72	21.72	-0.32%	288
Jul 25, 2024	21.88	21.88	21.79	21.79	21.79	-0.77%	102
Jul 24, 2024	21.90	21.96	21.90	21.96	21.96	-0.75%	226
Jul 23, 2024	22.05	22.12	22.05	22.12	22.12	0.51%	273
Jul 22, 2024	22.01	22.01	22.01	22.01	22.01	0.33%	51
Jul 19, 2024	21.94	21.94	21.94	21.94	21.94	-0.01%	123
Jul 18, 2024	22.04	22.04	21.94	21.94	21.94	-0.61%	157
Jul 17, 2024	22.02	22.08	22.02	22.08	22.08	-0.24%	252
Jul 16, 2024	22.20	22.20	22.13	22.13	22.13	-1.76%	193
Jul 15, 2024	22.55	22.55	22.53	22.53	22.53	-0.57%	1,304
Jul 12, 2024	22.70	22.70	22.66	22.66	22.66	-0.88%	112
Jul 11, 2024	22.92	22.92	22.86	22.86	22.86	-0.75%	242
Jul 10, 2024	23.10	23.10	23.03	23.03	23.03	-0.87%	103
Jul 9, 2024	23.23	23.23	23.23	23.23	23.23	0.32%	88
Jul 8, 2024	23.02	23.16	23.02	23.16	23.16	1.03%	268
Jul 5, 2024	22.90	22.92	22.90	22.92	22.92	-0.07%	325
Jul 3, 2024	22.94	22.94	22.94	22.94	22.94	0.35%	112
Jul 2, 2024	22.98	22.98	22.86	22.86	22.86	-0.24%	140