Ampire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	25.45	25.55	24.70	24.90	24.90	-2.35%	293,462
Jul 28, 2026	25.60	25.60	25.30	25.50	25.50	-0.58%	143,799
Jul 27, 2026	26.00	26.25	25.65	25.65	25.65	-1.35%	119,668
Jul 24, 2026	25.60	26.20	25.60	26.00	26.00	0.39%	190,856
Jul 23, 2026	26.10	26.10	25.90	25.90	25.90	-0.96%	44,425
Jul 22, 2026	26.45	26.45	26.00	26.15	26.15	-	114,899
Jul 21, 2026	25.90	26.20	25.80	26.15	26.15	1.75%	89,605
Jul 20, 2026	25.90	25.90	25.40	25.70	25.70	-0.39%	97,788
Jul 17, 2026	26.50	26.50	25.65	25.80	25.80	-2.27%	267,578
Jul 16, 2026	26.50	26.55	26.20	26.40	26.40	-0.56%	100,276
Jul 15, 2026	26.20	26.75	26.20	26.55	26.55	1.34%	103,673
Jul 14, 2026	26.20	26.20	25.70	26.20	26.20	-0.57%	270,759
Jul 13, 2026	26.65	26.65	26.30	26.35	26.35	-1.13%	150,501
Jul 9, 2026	26.65	26.75	26.50	26.65	26.65	0.38%	98,724
Jul 8, 2026	26.75	26.80	26.35	26.55	26.55	-0.75%	128,972
Jul 7, 2026	27.40	27.40	26.60	26.75	26.75	-1.47%	284,228
Jul 6, 2026	27.35	27.70	27.00	27.15	27.15	-0.37%	166,659
Jul 3, 2026	27.35	27.50	27.00	27.25	27.25	-0.37%	533,982
Jul 2, 2026	27.00	27.75	26.85	27.35	27.35	0.92%	266,197
Jul 1, 2026	27.50	27.50	27.10	27.10	27.10	-1.09%	155,938
Jun 30, 2026	27.85	27.95	27.30	27.40	27.40	-1.26%	278,370
Jun 29, 2026	28.00	28.75	27.60	27.75	27.75	-0.89%	594,136
Jun 26, 2026	27.40	28.20	27.10	28.00	28.00	2.75%	1,023,855
Jun 25, 2026	27.40	27.50	27.00	27.25	27.25	-0.18%	285,198
Jun 24, 2026	26.95	27.40	26.90	27.30	27.30	-	293,692
Jun 23, 2026	28.10	28.10	27.10	27.30	27.30	-2.15%	306,028
Jun 22, 2026	27.95	27.95	27.45	27.90	27.90	0.72%	616,805
Jun 18, 2026	27.60	27.85	27.50	27.70	27.70	0.36%	346,478
Jun 17, 2026	28.10	28.10	27.55	27.60	27.60	-1.78%	368,001
Jun 16, 2026	28.20	29.45	27.95	28.10	28.10	0.72%	1,072,457
Jun 15, 2026	26.60	27.90	26.60	27.90	27.90	6.08%	832,968
Jun 12, 2026	26.40	26.60	26.25	26.30	26.30	0.57%	120,122
Jun 11, 2026	26.15	26.25	25.95	26.15	26.15	-	176,982
Jun 10, 2026	26.35	26.70	26.15	26.15	26.15	-1.32%	239,526
Jun 9, 2026	26.45	26.70	26.25	26.50	26.50	0.38%	237,138
Jun 8, 2026	26.05	26.50	25.75	26.40	26.40	-2.94%	304,439
Jun 5, 2026	27.45	27.75	27.05	27.20	27.20	-	470,718
Jun 4, 2026	27.40	27.45	27.05	27.20	27.20	-0.37%	353,489
Jun 3, 2026	27.25	27.60	27.20	27.30	27.30	0.55%	653,074
Jun 2, 2026	27.20	27.20	26.70	27.15	27.15	0.56%	451,763
Jun 1, 2026	27.00	27.30	26.85	27.00	27.00	0.19%	467,921
May 29, 2026	27.35	27.35	26.60	26.95	26.95	-0.37%	394,461
May 28, 2026	27.05	27.20	26.85	27.05	27.05	1.50%	344,691
May 27, 2026	27.15	27.15	26.50	26.65	26.65	-1.30%	438,490
May 26, 2026	27.40	27.40	26.90	27.00	27.00	-0.55%	379,223
May 25, 2026	27.00	27.40	26.95	27.15	27.15	1.31%	714,983
May 22, 2026	26.60	26.90	26.55	26.80	26.80	1.32%	468,099
May 21, 2026	26.00	26.70	26.00	26.45	26.45	1.73%	412,679
May 20, 2026	25.95	26.10	25.65	26.00	26.00	0.78%	127,143
May 19, 2026	25.75	26.10	25.70	25.80	25.80	-0.39%	129,258