AmpliTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.94	2.14	1.86	1.98	1.98	-1.00%	2,104,137
Dec 19, 2024	2.12	2.39	1.88	2.00	2.00	-9.91%	3,191,900
Dec 18, 2024	2.38	2.56	2.07	2.22	2.22	7.25%	10,249,841
Dec 17, 2024	2.40	2.44	1.98	2.07	2.07	-24.18%	6,125,700
Dec 16, 2024	2.44	2.97	2.03	2.73	2.73	18.18%	12,654,600
Dec 13, 2024	2.61	2.87	2.23	2.31	2.31	5.00%	39,844,700
Dec 12, 2024	2.28	3.20	2.11	2.20	2.20	13.99%	80,083,200
Dec 11, 2024	1.76	2.50	1.47	1.93	1.93	94.54%	201,923,100
Dec 10, 2024	0.88	1.11	0.86	0.99	0.99	12.74%	1,266,800
Dec 9, 2024	0.87	0.92	0.85	0.88	0.88	1.38%	59,637
Dec 6, 2024	0.84	0.92	0.83	0.87	0.87	1.05%	94,839
Dec 5, 2024	0.86	0.92	0.81	0.86	0.86	-2.39%	243,051
Dec 4, 2024	0.90	0.93	0.86	0.88	0.88	-0.85%	128,200
Dec 3, 2024	0.88	0.93	0.85	0.89	0.89	2.01%	87,968
Dec 2, 2024	0.99	1.00	0.87	0.87	0.87	-7.35%	555,200
Nov 29, 2024	0.90	0.99	0.89	0.94	0.94	5.74%	448,300
Nov 27, 2024	0.91	0.91	0.86	0.89	0.89	-1.54%	107,100
Nov 26, 2024	0.97	1.03	0.89	0.90	0.90	-3.02%	337,700
Nov 25, 2024	0.98	1.07	0.91	0.93	0.93	-25.00%	702,044
Nov 22, 2024	0.85	1.32	0.81	1.24	1.24	46.05%	1,279,628
Nov 21, 2024	0.85	0.88	0.82	0.85	0.85	2.92%	36,901
Nov 20, 2024	0.82	0.84	0.81	0.82	0.82	3.24%	29,000
Nov 19, 2024	0.85	0.85	0.78	0.80	0.80	-6.00%	139,018
Nov 18, 2024	0.85	0.94	0.83	0.85	0.85	-3.45%	664,400
Nov 15, 2024	0.89	0.98	0.85	0.88	0.88	-2.09%	96,820
Nov 14, 2024	0.92	0.98	0.86	0.90	0.90	6.96%	37,100
Nov 13, 2024	0.96	1.00	0.84	0.84	0.84	-5.43%	93,700
Nov 12, 2024	0.88	0.94	0.88	0.89	0.89	-0.12%	53,447
Nov 11, 2024	1.00	1.00	0.88	0.89	0.89	-6.31%	46,000
Nov 8, 2024	0.95	0.96	0.91	0.95	0.95	-	17,745
Nov 7, 2024	0.93	1.00	0.91	0.95	0.95	-0.59%	57,901
Nov 6, 2024	0.99	0.99	0.93	0.96	0.96	1.42%	35,600
Nov 5, 2024	0.97	1.00	0.94	0.94	0.94	-4.83%	25,733
Nov 4, 2024	1.02	1.03	0.95	0.99	0.99	0.51%	21,400
Nov 1, 2024	0.99	1.05	0.93	0.99	0.99	-0.51%	12,169
Oct 31, 2024	1.01	1.04	0.93	0.99	0.99	-2.94%	43,700
Oct 30, 2024	1.09	1.09	0.98	1.02	1.02	-3.77%	28,160
Oct 29, 2024	1.04	1.12	1.01	1.06	1.06	3.92%	46,600
Oct 28, 2024	1.01	1.05	1.01	1.02	1.02	-0.97%	18,800
Oct 25, 2024	1.04	1.10	1.00	1.03	1.03	-1.90%	35,401
Oct 24, 2024	1.19	1.19	1.05	1.05	1.05	-11.76%	72,400
Oct 23, 2024	1.06	1.24	1.02	1.19	1.19	22.05%	165,816
Oct 22, 2024	0.88	1.00	0.88	0.98	0.98	13.50%	136,700
Oct 21, 2024	0.84	0.88	0.84	0.86	0.86	2.51%	20,438
Oct 18, 2024	0.88	0.88	0.84	0.84	0.84	-4.03%	40,449
Oct 17, 2024	0.88	0.89	0.87	0.87	0.87	-0.07%	9,900
Oct 16, 2024	0.88	0.88	0.87	0.87	0.87	4.65%	52,400
Oct 15, 2024	0.84	0.88	0.84	0.84	0.84	-4.03%	8,948
Oct 14, 2024	0.83	0.88	0.82	0.87	0.87	8.74%	38,200
Oct 11, 2024	0.77	0.82	0.77	0.80	0.80	0.46%	24,909
Oct 10, 2024	0.78	0.80	0.76	0.80	0.80	4.04%	20,700
Oct 9, 2024	0.80	0.80	0.73	0.77	0.77	4.86%	56,900
Oct 8, 2024	0.72	0.75	0.72	0.73	0.73	-1.34%	31,400
Oct 7, 2024	0.74	0.75	0.72	0.74	0.74	2.82%	20,600
Oct 4, 2024	0.73	0.73	0.70	0.72	0.72	-2.32%	22,149
Oct 3, 2024	0.73	0.75	0.72	0.74	0.74	-0.45%	12,000
Oct 2, 2024	0.75	0.79	0.73	0.74	0.74	-4.38%	16,100
Oct 1, 2024	0.78	0.78	0.71	0.77	0.77	-0.78%	25,783
Sep 30, 2024	0.83	0.83	0.76	0.78	0.78	-7.61%	63,653
Sep 27, 2024	0.81	0.87	0.80	0.84	0.84	2.33%	10,640
Sep 26, 2024	0.86	0.87	0.81	0.83	0.83	-1.54%	6,107
Sep 25, 2024	0.85	0.87	0.81	0.84	0.84	-1.97%	11,006
Sep 24, 2024	0.82	0.86	0.81	0.85	0.85	1.35%	32,138
Sep 23, 2024	0.80	0.86	0.80	0.84	0.84	10.71%	26,900
Sep 20, 2024	0.89	0.89	0.76	0.76	0.76	-13.99%	90,800
Sep 19, 2024	0.83	0.90	0.83	0.89	0.89	4.58%	50,600
Sep 18, 2024	0.81	0.90	0.80	0.85	0.85	4.44%	19,646
Sep 17, 2024	0.82	0.86	0.80	0.81	0.81	-0.86%	10,087
Sep 16, 2024	0.84	0.88	0.80	0.82	0.82	-2.61%	15,603
Sep 13, 2024	0.85	0.88	0.83	0.84	0.84	-3.35%	26,935
Sep 12, 2024	0.80	0.89	0.78	0.87	0.87	8.62%	154,149
Sep 11, 2024	0.77	0.80	0.77	0.80	0.80	3.76%	10,244
Sep 10, 2024	0.76	0.80	0.72	0.77	0.77	8.36%	101,500
Sep 9, 2024	0.75	0.83	0.70	0.71	0.71	-5.13%	53,511
Sep 6, 2024	0.79	0.82	0.75	0.75	0.75	-3.96%	7,800
Sep 5, 2024	0.82	0.83	0.77	0.78	0.78	-4.64%	31,400
Sep 4, 2024	0.81	0.83	0.81	0.82	0.82	3.40%	18,213
Sep 3, 2024	0.80	0.83	0.77	0.79	0.79	-4.59%	42,900
Aug 30, 2024	0.69	0.90	0.69	0.83	0.83	23.71%	319,800
Aug 29, 2024	0.86	0.87	0.64	0.67	0.67	-21.98%	429,700
Aug 28, 2024	0.87	0.88	0.86	0.86	0.86	-1.74%	16,735
Aug 27, 2024	0.90	0.97	0.86	0.88	0.88	2.96%	39,310
Aug 26, 2024	0.95	0.98	0.80	0.85	0.85	1.67%	57,234
Aug 23, 2024	0.83	0.91	0.81	0.84	0.84	0.72%	39,721
Aug 22, 2024	0.84	0.88	0.83	0.83	0.83	1.03%	23,935
Aug 21, 2024	0.90	0.91	0.80	0.82	0.82	-4.49%	66,400
Aug 20, 2024	0.90	0.93	0.84	0.86	0.86	-1.84%	117,108
Aug 19, 2024	1.00	1.00	0.82	0.88	0.88	-11.14%	99,869
Aug 16, 2024	0.99	1.00	0.99	0.99	0.99	0.10%	12,455
Aug 15, 2024	0.99	1.01	0.98	0.99	0.99	-2.48%	20,300
Aug 14, 2024	1.03	1.03	0.99	1.01	1.01	-0.98%	14,300
Aug 13, 2024	0.99	1.04	0.99	1.02	1.02	-	3,937
Aug 12, 2024	0.99	1.03	0.99	1.02	1.02	0.99%	13,145
Aug 9, 2024	1.00	1.05	1.00	1.01	1.01	1.76%	25,430
Aug 8, 2024	0.99	1.00	0.99	0.99	0.99	1.25%	9,000
Aug 7, 2024	0.99	1.00	0.98	0.98	0.98	-0.51%	11,600
Aug 6, 2024	0.99	1.00	0.98	0.99	0.99	-0.53%	33,125
Aug 5, 2024	1.01	1.01	0.98	0.99	0.99	-3.84%	32,600
Aug 2, 2024	1.12	1.14	1.03	1.03	1.03	-8.04%	80,000
Aug 1, 2024	1.12	1.16	1.12	1.12	1.12	-4.27%	12,300