AmpliTech Group, Inc. - AMPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 29, 2025	3.14	3.12	3.12	3.35	3.06	510,100
July 28, 2025	3.16	3.19	3.19	3.4	3	811,500
July 25, 2025	3.2	3.07	3.07	3.22	2.97	425,899
July 24, 2025	2.8	3.16	3.16	3.2	2.71	1.18M
July 23, 2025	2.72	2.69	2.69	2.78	2.61	362,900
July 22, 2025	2.96	2.79	2.79	2.97	2.76	409,500
July 21, 2025	2.92	2.93	2.93	3.03	2.83	609,145
July 18, 2025	2.92	2.86	2.86	2.95	2.72	604,623
July 17, 2025	2.8	2.93	2.93	3.09	2.76	1.58M
July 16, 2025	2.44	2.64	2.64	2.7	2.42	1.25M
July 15, 2025	2.3	2.38	2.38	2.45	2.3	485,103
July 14, 2025	2.18	2.25	2.25	2.3	2.16	150,100
July 11, 2025	2.31	2.18	2.18	2.31	2.18	234,300
July 10, 2025	2.35	2.31	2.31	2.44	2.31	335,004
July 09, 2025	2.24	2.3	2.3	2.33	2.17	280,160
July 08, 2025	2.1	2.23	2.23	2.28	2.09	436,748
July 07, 2025	2.1	2.05	2.05	2.1	2	211,806
July 03, 2025	2.16	2.13	2.13	2.18	2.13	180,500
July 02, 2025	2.15	2.14	2.14	2.19	2.13	231,392
July 01, 2025	2.15	2.19	2.19	2.19	2.02	320,765
June 30, 2025	2.13	2.12	2.12	2.16	2.1	133,708
June 27, 2025	2.1	2.11	2.11	2.16	2.05	244,226
June 26, 2025	2.01	2.09	2.09	2.14	1.98	302,136
June 25, 2025	2.02	2.01	2.01	2.06	1.98	146,715
June 24, 2025	2	2.03	2.03	2.04	1.96	206,010
June 23, 2025	1.97	1.96	1.96	2.02	1.89	198,600
June 20, 2025	2.05	2	2	2.08	1.97	100,387
June 18, 2025	2.02	2.02	2.02	2.05	1.97	118,316
June 17, 2025	2.01	1.97	1.97	2.09	1.96	122,185
June 16, 2025	2.07	2.06	2.06	2.09	2	133,212
June 13, 2025	2.06	2.02	2.02	2.13	2.01	147,909
June 12, 2025	2.1	2.08	2.08	2.15	2.08	111,100
June 11, 2025	2.14	2.11	2.11	2.22	2.1	186,594
June 10, 2025	2.24	2.13	2.13	2.26	2.12	325,519
June 09, 2025	2.4	2.21	2.21	2.4	2.2	249,213
June 06, 2025	2.23	2.36	2.36	2.39	2.2	253,854
June 05, 2025	2.26	2.2	2.2	2.28	2.17	165,125
June 04, 2025	2.25	2.31	2.31	2.32	2.22	119,473
June 03, 2025	2.25	2.26	2.26	2.32	2.23	158,329
June 02, 2025	2.15	2.28	2.28	2.31	2.15	157,253
May 30, 2025	2.25	2.15	2.15	2.33	2.13	348,464
May 29, 2025	2.36	2.29	2.29	2.4	2.25	276,721
May 28, 2025	2.49	2.34	2.34	2.59	2.34	540,938
May 27, 2025	2.4	2.5	2.5	2.5	2.35	620,119
May 23, 2025	2.18	2.3	2.3	2.33	2.18	432,375
May 22, 2025	2.12	2.34	2.34	2.36	2.12	658,544
May 21, 2025	2.15	2.11	2.11	2.28	2.08	391,400
May 20, 2025	2.3	2.17	2.17	2.31	2.12	445,913
May 19, 2025	1.99	2.27	2.27	2.3	1.95	604,300
May 16, 2025	2.1	2.06	2.06	2.21	2	646,238
May 15, 2025	1.95	1.98	1.98	1.98	1.87	273,400
May 14, 2025	1.98	1.88	1.88	1.99	1.87	327,522
May 13, 2025	1.88	1.93	1.93	1.95	1.82	314,020
May 12, 2025	1.92	1.85	1.85	1.93	1.77	297,900
May 09, 2025	1.83	1.85	1.85	1.88	1.77	117,596
May 08, 2025	1.78	1.79	1.79	1.89	1.75	192,337
May 07, 2025	1.94	1.73	1.73	1.94	1.7	322,714
May 06, 2025	1.91	1.88	1.88	1.93	1.85	100,500
May 05, 2025	1.97	1.91	1.91	1.99	1.82	234,600
May 02, 2025	1.84	1.92	1.92	1.98	1.81	285,792

AmpliTech Group, Inc. (AMPG) NASDAQ