Skip to main content
AmpliTech Group, Inc. (AMPG)
NASDAQ: AMPG · Real-Time Price · USD
1.850
-0.150 (-7.50%)
At close: Feb 21, 2025, 4:00 PM
1.870
+0.020 (1.08%)
After-hours: Feb 21, 2025, 5:57 PM EST

AmpliTech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.992.041.851.851.85-7.50%654,085
Feb 20, 20252.002.071.942.002.001.01%399,579
Feb 19, 20251.932.091.931.981.981.02%738,447
Feb 18, 20252.002.051.931.961.96-4.39%455,912
Feb 14, 20252.182.211.972.052.05-7.66%755,647
Feb 13, 20252.352.362.152.222.22-4.31%805,837
Feb 12, 20252.242.352.242.322.32-1.69%383,020
Feb 11, 20252.482.522.262.362.36-7.81%899,729
Feb 10, 20252.372.572.332.562.5610.34%1,139,502
Feb 7, 20252.252.372.252.322.320.87%734,642
Feb 6, 20252.212.352.152.302.3011.11%1,094,131
Feb 5, 20252.082.152.052.072.070.49%482,727
Feb 4, 20251.862.191.832.062.0613.19%1,154,284
Feb 3, 20251.801.931.761.821.82-7.61%700,832
Jan 31, 20251.962.121.951.971.970.51%885,055
Jan 30, 20251.972.041.861.961.964.81%889,681
Jan 29, 20251.821.931.811.871.874.47%652,702
Jan 28, 20251.831.861.761.791.791.70%444,838
Jan 27, 20251.781.851.671.761.76-8.81%1,603,613
Jan 24, 20251.962.141.891.931.93-1.03%1,344,703
Jan 23, 20251.942.061.921.951.95-1,001,108
Jan 22, 20252.172.251.951.951.95-10.14%1,706,741
Jan 21, 20252.062.232.012.172.176.90%2,084,872
Jan 17, 20252.442.472.032.032.03-18.47%2,145,529
Jan 16, 20252.292.602.212.492.4916.90%3,678,855
Jan 15, 20252.152.352.032.132.138.67%4,016,058
Jan 14, 20251.852.031.781.961.968.29%2,672,081
Jan 13, 20252.122.251.791.811.81-24.58%3,537,018
Jan 10, 20252.212.782.172.402.405.26%4,479,812
Jan 8, 20252.522.631.962.282.28-37.19%9,505,520
Jan 7, 20253.553.853.103.633.63-8.79%6,213,912
Jan 6, 20254.664.883.893.983.98-6.79%7,076,794
Jan 3, 20254.834.954.134.274.27-14.77%5,933,319
Jan 2, 20254.995.544.285.015.01-2.53%6,789,631
Dec 31, 20245.245.554.615.145.14-0.29%7,051,139
Dec 30, 20245.896.435.145.165.16-9.72%13,822,707
Dec 27, 20245.686.284.585.715.7111.52%12,735,844
Dec 26, 20243.715.433.355.125.1226.73%20,259,708
Dec 24, 20243.004.352.954.044.0463.56%24,805,748
Dec 23, 20242.102.552.032.472.4724.75%5,198,847
Dec 20, 20241.942.141.861.981.98-1.00%2,127,827
Dec 19, 20242.122.391.882.002.00-9.91%3,191,896
Dec 18, 20242.382.562.072.222.227.25%10,249,841
Dec 17, 20242.402.441.982.072.07-24.18%6,125,676
Dec 16, 20242.442.972.032.732.7318.18%12,654,572
Dec 13, 20242.612.872.232.312.315.00%39,844,650
Dec 12, 20242.283.202.112.202.2013.99%80,083,154
Dec 11, 20241.762.501.471.931.9394.54%186,053,552
Dec 10, 20240.881.110.860.990.9912.74%1,266,754
Dec 9, 20240.870.920.850.880.881.38%59,637
Dec 6, 20240.840.920.830.870.871.05%94,839
Dec 5, 20240.860.920.810.860.86-2.39%243,051
Dec 4, 20240.900.930.860.880.88-0.85%128,197
Dec 3, 20240.880.930.850.890.892.01%87,968
Dec 2, 20240.991.000.870.870.87-7.35%555,197
Nov 29, 20240.900.990.890.940.945.74%448,268
Nov 27, 20240.910.910.860.890.89-1.54%107,062
Nov 26, 20240.971.030.890.900.90-3.02%337,666
Nov 25, 20240.981.070.910.930.93-25.00%702,044
Nov 22, 20240.851.320.811.241.2446.05%1,279,628
Nov 21, 20240.850.880.820.850.852.92%36,901
Nov 20, 20240.820.840.810.820.823.24%28,991
Nov 19, 20240.850.850.780.800.80-6.00%139,018
Nov 18, 20240.850.940.830.850.85-3.45%664,383
Nov 15, 20240.890.980.850.880.88-2.10%96,820
Nov 14, 20240.920.980.860.900.906.96%37,074
Nov 13, 20240.961.000.840.840.84-5.43%93,680
Nov 12, 20240.880.940.880.890.89-0.12%53,447
Nov 11, 20241.001.000.880.890.89-6.31%45,955
Nov 8, 20240.950.960.910.950.95-17,745
Nov 7, 20240.931.000.910.950.95-0.59%57,901
Nov 6, 20240.990.990.930.960.961.42%35,563
Nov 5, 20240.971.000.940.940.94-4.83%25,733
Nov 4, 20241.021.030.950.990.990.51%21,370
Nov 1, 20240.991.050.930.990.99-0.51%12,169
Oct 31, 20241.011.040.930.990.99-2.94%43,699
Oct 30, 20241.091.090.981.021.02-3.77%28,160
Oct 29, 20241.041.121.011.061.063.92%46,555
Oct 28, 20241.011.051.011.021.02-0.97%18,777
Oct 25, 20241.041.101.001.031.03-1.90%35,401
Oct 24, 20241.191.191.051.051.05-11.76%72,357
Oct 23, 20241.061.241.021.191.1922.05%165,816
Oct 22, 20240.881.000.880.980.9813.50%136,698
Oct 21, 20240.840.880.840.860.862.51%20,438
Oct 18, 20240.880.880.840.840.84-4.03%40,449
Oct 17, 20240.880.890.870.870.87-0.07%9,896
Oct 16, 20240.880.880.870.870.874.65%52,357
Oct 15, 20240.840.880.840.840.84-4.03%8,872
Oct 14, 20240.830.880.820.870.878.74%38,191
Oct 11, 20240.770.820.770.800.800.46%24,909
Oct 10, 20240.780.800.760.800.804.04%20,657
Oct 9, 20240.800.800.730.770.774.86%56,861
Oct 8, 20240.720.750.720.730.73-1.34%31,384
Oct 7, 20240.740.750.720.740.742.82%20,588
Oct 4, 20240.730.730.700.720.72-2.32%22,149
Oct 3, 20240.730.750.720.740.74-0.45%11,967
Oct 2, 20240.750.790.730.740.74-4.38%16,097
Oct 1, 20240.780.780.710.770.77-0.78%25,783
Sep 30, 20240.830.830.760.780.78-7.61%63,608
Sep 27, 20240.810.870.800.840.842.33%10,640