Ampire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	24.95	25.00	24.70	24.85	24.85	0.20%	125,667
Oct 1, 2026	24.60	24.85	24.50	24.80	24.80	0.81%	185,968
Sep 30, 2026	24.60	24.65	24.55	24.60	24.60	0.41%	118,534
Sep 29, 2026	24.30	24.70	24.30	24.50	24.50	-	152,388
Sep 24, 2026	24.45	24.50	24.45	24.50	24.50	0.20%	31,072
Sep 23, 2026	24.50	24.60	24.35	24.45	24.45	-	80,079
Sep 22, 2026	24.45	24.50	24.30	24.45	24.45	-	219,686
Sep 21, 2026	24.50	24.60	24.30	24.45	24.45	-0.41%	184,150
Sep 18, 2026	24.45	24.55	24.45	24.55	24.55	0.41%	47,912
Sep 17, 2026	24.45	24.55	24.35	24.45	24.45	-	115,549
Sep 16, 2026	24.65	24.65	24.45	24.45	24.45	-0.41%	96,778
Sep 15, 2026	24.65	24.70	24.45	24.55	24.55	-	97,002
Sep 14, 2026	24.70	24.70	24.45	24.55	24.55	0.41%	116,080
Sep 11, 2026	24.45	24.50	24.35	24.45	24.45	-0.20%	79,804
Sep 10, 2026	24.40	24.60	24.40	24.50	24.50	-0.20%	77,554
Sep 9, 2026	24.40	24.55	24.35	24.55	24.55	1.03%	84,223
Sep 8, 2026	24.40	24.40	24.25	24.30	24.30	-	173,491
Sep 7, 2026	24.45	24.45	24.20	24.30	24.30	-0.61%	180,280
Sep 4, 2026	24.50	24.60	24.40	24.45	24.45	-	133,901
Sep 3, 2026	24.55	24.60	24.45	24.45	24.45	-0.20%	128,222
Sep 2, 2026	24.50	24.60	24.40	24.50	24.50	-0.61%	99,202
Sep 1, 2026	24.55	24.70	24.55	24.65	24.65	0.41%	119,730
Aug 31, 2026	24.40	24.55	24.40	24.55	24.55	0.41%	74,333
Aug 28, 2026	24.50	24.60	24.40	24.45	24.45	-0.20%	120,938
Aug 27, 2026	24.55	24.55	24.45	24.50	24.50	0.41%	56,726
Aug 26, 2026	24.40	24.50	24.40	24.40	24.40	0.21%	106,859
Aug 25, 2026	24.40	24.40	24.20	24.35	24.35	-0.41%	129,501
Aug 24, 2026	24.50	24.50	24.40	24.45	24.45	-	124,355
Aug 21, 2026	24.80	24.80	24.40	24.45	24.45	-0.20%	95,477
Aug 20, 2026	24.40	24.50	24.40	24.50	24.50	0.62%	76,710
Aug 19, 2026	24.60	24.85	24.30	24.35	24.35	-1.02%	154,533
Aug 18, 2026	24.95	24.95	24.60	24.60	24.60	-1.40%	290,434
Aug 17, 2026	25.00	25.00	24.75	24.95	24.95	-0.40%	217,328
Aug 14, 2026	26.50	26.55	26.20	26.45	25.05	0.19%	490,269
Aug 13, 2026	26.55	26.60	26.40	26.40	25.00	-0.56%	308,236
Aug 12, 2026	26.70	26.70	26.45	26.55	25.14	-0.19%	260,399
Aug 11, 2026	26.80	26.80	26.45	26.60	25.19	0.19%	112,463
Aug 10, 2026	26.40	26.70	26.40	26.55	25.14	0.57%	151,996
Aug 7, 2026	26.30	26.45	26.30	26.40	25.00	0.38%	143,633
Aug 6, 2026	26.10	26.35	26.10	26.30	24.91	-	71,308
Aug 5, 2026	26.40	26.45	26.10	26.30	24.91	0.77%	79,909
Aug 4, 2026	26.15	26.15	25.90	26.10	24.72	0.58%	131,439
Aug 3, 2026	25.95	26.10	25.90	25.95	24.58	0.58%	75,235
Jul 31, 2026	25.70	25.85	25.60	25.80	24.43	1.98%	213,145
Jul 30, 2026	24.90	25.40	24.90	25.30	23.96	1.61%	140,539
Jul 29, 2026	25.45	25.55	24.70	24.90	23.58	-2.35%	293,462
Jul 28, 2026	25.60	25.60	25.30	25.50	24.15	-0.58%	143,799
Jul 27, 2026	26.00	26.25	25.65	25.65	24.29	-1.35%	119,668
Jul 24, 2026	25.60	26.20	25.60	26.00	24.62	0.39%	190,856
Jul 23, 2026	26.10	26.10	25.90	25.90	24.53	-0.96%	44,425