Register for real-time alerts, custom portfolio, and market movers
AMPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 9.48 | 0.02 | 0.21% | 9.41 | 9.48 | 9.345 | 296,575 |
| Apr 18 2024 | 9.46 | -0.03 | -0.32% | 9.54 | 9.65 | 9.40 | 295,370 |
| Apr 17 2024 | 9.49 | -0.18 | -1.86% | 9.63 | 9.705 | 9.49 | 243,495 |
| Apr 16 2024 | 9.67 | 0.04 | 0.42% | 9.51 | 9.79 | 9.49 | 203,076 |
| Apr 15 2024 | 9.63 | -0.53 | -5.22% | 10.16 | 10.19 | 9.63 | 242,446 |
| Apr 12 2024 | 10.16 | -0.19 | -1.84% | 10.26 | 10.30 | 10.11 | 338,058 |
| Apr 11 2024 | 10.35 | 0.03 | 0.29% | 10.37 | 10.385 | 10.24 | 381,581 |
| Apr 10 2024 | 10.32 | -0.23 | -2.18% | 10.275 | 10.42 | 10.23 | 349,827 |
| Apr 09 2024 | 10.55 | 0.10 | 0.96% | 10.49 | 10.68 | 10.45 | 153,620 |
| Apr 08 2024 | 10.45 | 0.06 | 0.58% | 10.355 | 10.4938 | 10.355 | 210,363 |
| Apr 05 2024 | 10.39 | -0.08 | -0.76% | 10.41 | 10.45 | 10.355 | 205,383 |
| Apr 04 2024 | 10.47 | -0.02 | -0.19% | 10.65 | 10.71 | 10.393 | 448,753 |
| Apr 03 2024 | 10.49 | -0.04 | -0.38% | 10.45 | 10.60 | 10.45 | 273,527 |
| Apr 02 2024 | 10.53 | -0.23 | -2.14% | 10.57 | 10.63 | 10.48 | 301,403 |
| Apr 01 2024 | 10.76 | -0.12 | -1.10% | 10.91 | 10.94 | 10.65 | 282,860 |
| Mar 28 2024 | 10.88 | -0.06 | -0.55% | 10.93 | 11.18 | 10.85 | 413,351 |
| Mar 27 2024 | 10.94 | 0.10 | 0.92% | 10.91 | 10.97 | 10.75 | 364,066 |
| Mar 26 2024 | 10.84 | -0.19 | -1.72% | 11.16 | 11.16 | 10.80 | 248,050 |
| Mar 25 2024 | 11.03 | -0.27 | -2.39% | 11.29 | 11.36 | 11.01 | 227,999 |
| Mar 22 2024 | 11.30 | -0.21 | -1.82% | 11.52 | 11.58 | 11.24 | 297,790 |
| Mar 21 2024 | 11.51 | -0.04 | -0.35% | 11.54 | 11.83 | 11.43 | 304,233 |
| Mar 20 2024 | 11.55 | 0.32 | 2.85% | 11.19 | 11.64 | 11.19 | 364,301 |
| Mar 19 2024 | 11.23 | 0.33 | 3.03% | 10.82 | 11.32 | 10.82 | 416,596 |
| Mar 18 2024 | 10.90 | 0.13 | 1.21% | 10.70 | 11.04 | 10.54 | 343,634 |
| Mar 15 2024 | 10.77 | -0.28 | -2.53% | 10.93 | 11.10 | 10.63 | 621,737 |
| Mar 14 2024 | 11.05 | -0.08 | -0.72% | 11.11 | 11.28 | 10.852 | 420,456 |
| Mar 13 2024 | 11.13 | 0.02 | 0.18% | 11.10 | 11.34 | 11.04 | 490,610 |
| Mar 12 2024 | 11.11 | -0.04 | -0.36% | 11.15 | 11.24 | 11.04 | 466,230 |
| Mar 11 2024 | 11.15 | 0.04 | 0.31% | 11.02 | 11.29 | 11.02 | 453,477 |
| Mar 08 2024 | 11.115 | -0.04 | -0.31% | 11.27 | 11.37 | 11.10 | 312,759 |
| Mar 07 2024 | 11.15 | 0.04 | 0.41% | 11.15 | 11.27 | 11.07 | 391,191 |
| Mar 06 2024 | 11.105 | 0.01 | 0.09% | 11.10 | 11.26 | 11.04 | 524,956 |
| Mar 05 2024 | 11.095 | -0.19 | -1.64% | 11.28 | 11.28 | 10.94 | 566,221 |
| Mar 04 2024 | 11.28 | -0.09 | -0.79% | 11.31 | 11.3625 | 11.05 | 551,926 |
| Mar 01 2024 | 11.37 | -0.49 | -4.13% | 11.91 | 11.91 | 11.31 | 552,754 |
| Feb 29 2024 | 11.86 | 0.10 | 0.85% | 11.90 | 12.12 | 11.70 | 1,291,122 |
| Feb 28 2024 | 11.76 | -0.24 | -2.00% | 11.87 | 11.9922 | 11.48 | 412,825 |
| Feb 27 2024 | 12.00 | -0.20 | -1.60% | 12.13 | 12.165 | 11.85 | 882,229 |
| Feb 26 2024 | 12.195 | 0.13 | 1.04% | 12.08 | 12.28 | 11.98 | 421,870 |
| Feb 23 2024 | 12.07 | 0.26 | 2.20% | 11.98 | 12.10 | 11.77 | 590,236 |
| Feb 22 2024 | 11.81 | 0.01 | 0.08% | 11.81 | 11.94 | 11.26 | 1,437,151 |
| Feb 21 2024 | 11.80 | -2.27 | -16.13% | 9.22 | 12.35 | 9.06 | 3,766,324 |
| Feb 20 2024 | 14.07 | -0.03 | -0.21% | 13.92 | 14.30 | 13.83 | 555,234 |
| Feb 16 2024 | 14.10 | -0.16 | -1.12% | 14.11 | 14.30 | 13.84 | 307,910 |
| Feb 15 2024 | 14.26 | 0.03 | 0.21% | 14.36 | 14.40 | 14.11 | 264,457 |
| Feb 14 2024 | 14.23 | 0.48 | 3.49% | 14.03 | 14.30 | 14.01 | 395,790 |
| Feb 13 2024 | 13.75 | -0.54 | -3.78% | 13.84 | 14.00 | 13.56 | 382,024 |
| Feb 12 2024 | 14.29 | 0.15 | 1.06% | 14.20 | 14.42 | 14.11 | 437,643 |
| Feb 09 2024 | 14.14 | 0.52 | 3.82% | 13.80 | 14.42 | 13.71 | 904,954 |
| Feb 08 2024 | 13.62 | 0.53 | 4.05% | 13.12 | 13.64 | 13.12 | 324,536 |
| Feb 07 2024 | 13.09 | -0.19 | -1.43% | 13.32 | 13.32 | 13.031 | 293,785 |
| Feb 06 2024 | 13.28 | 0.07 | 0.53% | 13.25 | 13.44 | 13.11 | 312,771 |
| Feb 05 2024 | 13.21 | 0.06 | 0.46% | 13.02 | 13.24 | 12.82 | 264,849 |
| Feb 02 2024 | 13.15 | 0.15 | 1.15% | 12.89 | 13.21 | 12.76 | 348,594 |
| Feb 01 2024 | 13.00 | 0.04 | 0.31% | 12.20 | 13.07 | 12.19 | 644,168 |
| Jan 31 2024 | 12.96 | -0.23 | -1.74% | 13.06 | 13.28 | 12.87 | 329,460 |
| Jan 30 2024 | 13.19 | -0.37 | -2.73% | 13.46 | 13.49 | 13.155 | 219,349 |
| Jan 29 2024 | 13.56 | 0.43 | 3.27% | 13.20 | 13.64 | 13.1982 | 265,534 |
| Jan 26 2024 | 13.13 | -0.27 | -2.01% | 13.40 | 13.51 | 13.13 | 327,646 |
| Jan 25 2024 | 13.40 | 0.60 | 4.69% | 12.96 | 13.42 | 12.83 | 386,474 |
| Jan 24 2024 | 12.80 | -0.05 | -0.39% | 13.07 | 13.07 | 12.75 | 278,632 |
| Jan 23 2024 | 12.85 | 0.03 | 0.23% | 13.00 | 13.00 | 12.67 | 287,514 |
| Jan 22 2024 | 12.82 | 0.46 | 3.72% | 12.59 | 13.05 | 12.59 | 352,361 |
