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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	3.16	2.96	2.96	3.3	2.96	614,261
August 18, 2025	3.09	3.15	3.15	3.19	2.94	785,235
August 15, 2025	3.5	3.1	3.1	3.6	3	2.23M
August 14, 2025	3.59	3.55	3.55	3.6	3.39	2.73M
August 13, 2025	3.45	3.66	3.66	3.72	3.42	1.37M
August 12, 2025	3.27	3.4	3.4	3.66	3.19	1.27M
August 11, 2025	2.95	3.29	3.29	3.29	2.89	582,200
August 08, 2025	2.83	2.91	2.91	3	2.79	174,372
August 07, 2025	2.89	2.82	2.82	2.9	2.78	264,115
August 06, 2025	2.91	2.92	2.92	2.98	2.83	295,900
August 05, 2025	3.08	2.96	2.96	3.19	2.91	310,133
August 04, 2025	2.86	3.07	3.07	3.13	2.8	554,454
August 01, 2025	2.83	2.85	2.85	2.89	2.55	640,154
July 31, 2025	2.95	2.95	2.95	3.09	2.9	402,600
July 30, 2025	3.1	3.02	3.02	3.2	2.91	465,100
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

AmpliTech Group, Inc. (AMPG) NASDAQ