Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	AMP	408.57	412.47	408.57	410.01	-0.99	454,209	8,740	406.21	465.19
2024-04-25	Z	AMP	409.93	412.443	401.69	410.91	-2.10	652,386	11,595	405.86	456.30
2024-04-24	Z	AMP	406.04	415.25	406.04	412.86	5.15	675,504	13,777	401.60	447.89
2024-04-23	Z	AMP	420.11	423.575	402.70	407.69	-14.12	992,009	16,155	402.49	458.07
2024-04-22	Z	AMP	419.98	425.22	414.4875	421.38	4.39	538,011	11,040	405.01	442.15
2024-04-19	Z	AMP	414.32	417.9178	411.61	417.01	4.41	1,159,048	13,676	414.05	664.65
2024-04-18	Z	AMP	413.67	416.42	410.535	412.63	0.835	365,844	9,380	407.29	417.45
2024-04-17	Z	AMP	414.07	416.27	411.21	411.77	1.05	518,349	11,018	405.95	658.83
2024-04-16	Z	AMP	411.42	413.97	408.765	410.85	-0.33	583,225	11,929	403.91	660.44
2024-04-15	Z	AMP	421.4349	423.55	409.19	411.18	-2.52	588,966	11,933	405.38	452.64
2024-04-12	Z	AMP	419.78	421.52	412.541	413.70	-8.72	630,554	15,490	408.46	418.94
2024-04-11	Z	AMP	425.13	427.65	420.95	422.48	-3.655	467,634	10,251	412.03	671.78
2024-04-10	Z	AMP	425.93	430.99	423.865	425.98	-3.59	473,315	11,600	419.42	433.25
2024-04-09	Z	AMP	437.36	438.86	427.14	429.59	-6.15	376,865	8,729	271.89	687.56
2024-04-08	Z	AMP	435.42	437.85	433.98	435.77	0.92	288,865	8,105	418.64	439.99
2024-04-05	Z	AMP	429.97	435.625	429.97	434.81	5.85	295,569	6,921	176.36	440.02
2024-04-04	Z	AMP	440.39	440.665	428.73	428.89	-7.47	419,481	9,152	427.89	436.36
2024-04-03	Z	AMP	433.35	438.25	431.67	436.22	3.095	374,400	10,025	432.96	439.51
2024-04-02	Z	AMP	434.67	436.08	431.17	433.20	-1.77	523,102	11,673	431.90	434.33
2024-04-01	Z	AMP	437.79	438.25	433.685	434.83	-3.675	434,260	8,856	433.09	435.52
2024-03-29	Z	AMP	438.16	440.635	435.28	438.44	2.31	0	0	437.60	446.17
2024-03-28	Z	AMP	438.16	440.635	435.28	438.44	2.31	446,250	8,416	437.60	446.17
2024-03-27	Z	AMP	435.52	438.00	430.86	435.98	4.89	488,718	9,245	432.02	439.78
2024-03-26	Z	AMP	431.67	434.21	430.86	431.22	-0.275	354,543	6,881	426.36	436.42
2024-03-25	Z	AMP	429.05	433.12	429.05	431.51	1.18	515,148	7,382	430.74	690.25
2024-03-22	Z	AMP	436.48	436.48	429.79	430.16	-5.451	445,076	8,634	426.14	431.21
2024-03-21	Z	AMP	431.00	437.225	429.71	435.73	4.72	543,800	9,082	431.38	440.00
2024-03-20	Z	AMP	428.29	433.795	425.37	431.13	1.76	629,693	9,283	431.13	433.43
2024-03-19	Z	AMP	425.02	429.2201	425.02	428.99	4.62	613,925	10,771	425.38	432.16
2024-03-18	Z	AMP	420.51	427.74	418.47	424.36	4.88	694,957	11,204	411.01	428.79
2024-03-15	Z	AMP	410.39	421.85	410.39	419.49	5.73	1,263,471	12,368	420.71	466.75
2024-03-14	Z	AMP	418.81	418.81	410.2812	413.95	-2.79	508,002	9,749	412.04	414.44
2024-03-13	Z	AMP	413.68	417.265	413.30	416.75	3.765	430,126	7,796	409.00	420.00
2024-03-12	Z	AMP	413.25	414.49	410.09	412.99	1.275	274,044	6,601	412.04	414.19
2024-03-11	Z	AMP	410.33	413.07	407.49	411.69	-0.06	395,269	7,198	400.00	658.65
2024-03-08	Z	AMP	413.00	416.68	410.62	412.01	-0.74	371,802	7,684	411.01	658.56
2024-03-07	Z	AMP	417.01	419.24	411.99	412.78	-2.84	589,250	8,559	400.00	655.82
2024-03-06	Z	AMP	414.57	415.6825	411.17	415.47	2.76	357,933	8,269	415.47	663.98
2024-03-05	Z	AMP	409.56	417.43	409.56	412.59	0.47	419,548	8,229	396.56	660.14
2024-03-04	Z	AMP	409.46	414.645	407.00	412.38	1.85	436,158	8,831	400.00	651.44
2024-03-01	Z	AMP	407.70	410.835	404.04	410.59	3.23	442,151	7,651	383.00	656.72
2024-02-29	Z	AMP	412.20	412.54	405.15	407.36	-3.48	789,703	10,024	405.00	651.77
2024-02-28	Z	AMP	407.95	413.34	407.29	410.64	1.91	354,155	7,481	407.45	657.29
2024-02-27	Z	AMP	408.18	410.60	404.95	408.71	0.80	362,603	7,094	407.53	409.67
2024-02-26	Z	AMP	405.79	410.71	403.68	407.93	0.80	517,482	8,853	405.00	653.71
2024-02-23	Z	AMP	405.00	408.2949	404.01	407.12	3.88	319,049	6,723	387.89	650.80
2024-02-22	Z	AMP	398.19	403.75	396.96	403.33	7.95	341,084	7,242	402.04	404.17
2024-02-21	Z	AMP	396.70	397.18	392.70	395.36	-1.38	466,367	7,958	382.52	398.56
2024-02-20	Z	AMP	394.20	398.09	390.30	396.78	-1.10	359,440	7,201	390.62	634.40
2024-02-19	Z	AMP	397.00	400.76	395.9173	397.80	-0.01	0	0	397.80	450.00
2024-02-16	Z	AMP	397.00	400.76	395.9173	397.80	-0.01	299,076	6,607	397.80	450.00
2024-02-15	Z	AMP	393.75	399.735	391.31	397.83	6.46	306,528	7,354	396.37	398.48
2024-02-14	Z	AMP	392.43	393.58	389.495	391.36	1.41	329,148	6,702	367.22	626.08
2024-02-13	Z	AMP	392.58	396.43	385.76	389.89	-7.47	405,287	7,888	389.89	622.49
2024-02-12	Z	AMP	397.15	402.3299	393.95	397.37	0.63	415,662	7,411	393.95	636.09
2024-02-09	Z	AMP	394.64	398.20	392.95	396.94	1.73	306,793	6,248	378.29	635.42
2024-02-08	Z	AMP	389.94	395.02	388.09	394.83	4.85	329,159	6,737	375.27	440.00
2024-02-07	Z	AMP	389.09	393.165	386.7094	391.36	3.315	423,947	7,198	373.52	626.11
2024-02-06	Z	AMP	390.07	392.455	386.10	388.05	-2.12	365,023	7,418	373.03	1,386.03
2024-02-05	Z	AMP	387.81	390.86	385.56	390.07	-0.62	395,162	6,997	388.65	1,386.03
2024-02-02	Z	AMP	385.77	392.655	381.99	390.69	4.94	322,798	6,892	180.00	429.53
2024-02-01	Z	AMP	387.35	389.70	378.055	386.02	-0.68	391,639	8,552	370.22	392.02
2024-01-31	Z	AMP	392.45	396.345	386.7341	386.83	-6.73	581,323	8,420	384.93	428.00
2024-01-30	Z	AMP	391.51	394.505	391.43	393.55	0.515	390,184	7,251	384.32	630.25