AMP(AMP)
AMP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $502.51 | $504.60 | $490.50 | $493.32 | 420,520 |
| 10/12/2026 | $500.60 | $505.01 | $496.46 | $500.02 | 312,500 |
| 10/9/2026 | $497.17 | $502.72 | $496.30 | $500.51 | 487,142 |
| 10/8/2026 | $490.12 | $500.46 | $488.76 | $499.08 | 557,613 |
| 10/7/2026 | $494.36 | $496.32 | $485.17 | $490.56 | 432,461 |
| 10/6/2026 | $495.24 | $497.87 | $489.39 | $496.61 | 562,650 |
| 10/5/2026 | $493.56 | $496.59 | $489.68 | $494.94 | 579,004 |
| 10/2/2026 | $492.59 | $497.18 | $487.32 | $490.91 | 462,600 |
| 10/1/2026 | $489.28 | $497.44 | $486.82 | $494.82 | 595,523 |
| 9/30/2026 | $497.78 | $502.49 | $492.00 | $492.35 | 769,340 |
| 9/29/2026 | $493.45 | $498.34 | $492.58 | $497.32 | 496,906 |
| 9/28/2026 | $491.59 | $497.76 | $489.39 | $496.16 | 724,927 |
| 9/25/2026 | $486.37 | $500.21 | $486.37 | $493.00 | 765,113 |
| 9/24/2026 | $504.89 | $507.53 | $477.91 | $485.15 | 1.02M |
| 9/23/2026 | $508.82 | $516.22 | $501.37 | $502.79 | 728,100 |
| 9/22/2026 | $536.78 | $536.82 | $498.80 | $512.37 | 1.05M |
| 9/21/2026 | $550.22 | $552.51 | $534.12 | $535.72 | 659,434 |
| 9/18/2026 | $544.20 | $547.12 | $537.08 | $544.33 | 1.37M |
| 9/17/2026 | $544.57 | $552.13 | $541.82 | $545.70 | 525,113 |
| 9/16/2026 | $556.84 | $556.84 | $531.61 | $540.86 | 609,633 |
| 9/15/2026 | $555.85 | $560.18 | $552.39 | $559.34 | 685,500 |
| 9/14/2026 | $556.36 | $562.35 | $552.59 | $558.54 | 600,940 |
| 9/11/2026 | $560.00 | $561.27 | $550.85 | $557.61 | 327,100 |
| 9/10/2026 | $554.91 | $563.65 | $552.50 | $553.53 | 552,300 |
| 9/9/2026 | $554.94 | $557.23 | $546.84 | $551.88 | 787,333 |
| 9/8/2026 | $557.89 | $561.24 | $554.10 | $556.67 | 545,651 |
| 9/4/2026 | $553.25 | $565.58 | $553.25 | $560.56 | 372,800 |
| 9/3/2026 | $557.05 | $567.33 | $554.19 | $565.08 | 470,700 |
| 9/2/2026 | $544.21 | $561.82 | $544.21 | $551.85 | 495,300 |
| 9/1/2026 | $549.85 | $558.56 | $541.28 | $542.64 | 468,000 |
| 8/31/2026 | $557.99 | $559.15 | $553.00 | $553.11 | 481,800 |
| 8/28/2026 | $557.15 | $561.21 | $554.95 | $559.32 | 271,200 |
| 8/27/2026 | $555.90 | $561.46 | $550.01 | $555.77 | 304,322 |
| 8/26/2026 | $559.32 | $563.51 | $550.00 | $560.28 | 306,660 |
| 8/25/2026 | $560.62 | $561.58 | $555.36 | $560.26 | 281,046 |
| 8/24/2026 | $555.20 | $563.34 | $553.44 | $561.13 | 249,831 |
| 8/21/2026 | $551.46 | $562.61 | $551.46 | $555.59 | 571,600 |
| 8/20/2026 | $561.24 | $564.47 | $546.66 | $547.09 | 382,900 |
| 8/19/2026 | $565.30 | $571.10 | $558.88 | $559.78 | 384,800 |
| 8/18/2026 | $566.25 | $568.70 | $560.01 | $562.12 | 330,404 |
| 8/17/2026 | $567.95 | $571.18 | $561.19 | $561.63 | 451,717 |
| 8/14/2026 | $571.00 | $572.56 | $567.93 | $569.54 | 289,940 |
| 8/13/2026 | $565.94 | $571.17 | $560.98 | $570.68 | 320,100 |
| 8/12/2026 | $560.21 | $565.32 | $557.64 | $565.07 | 375,701 |
| 8/11/2026 | $555.67 | $565.44 | $555.60 | $562.98 | 385,115 |
| 8/10/2026 | $555.74 | $562.42 | $550.25 | $557.53 | 347,000 |
| 8/7/2026 | $555.22 | $558.59 | $549.80 | $551.98 | 463,300 |
| 8/6/2026 | $565.00 | $565.05 | $554.13 | $559.82 | 430,658 |
| 8/5/2026 | $560.00 | $564.30 | $554.86 | $561.03 | 420,807 |
| 8/4/2026 | $552.07 | $557.11 | $550.64 | $553.58 | 623,046 |
| 8/3/2026 | $546.49 | $553.82 | $543.97 | $552.07 | 366,713 |
| 7/31/2026 | $545.52 | $549.39 | $543.43 | $545.84 | 480,754 |
| 7/30/2026 | $541.41 | $546.31 | $532.92 | $544.46 | 418,605 |
| 7/29/2026 | $541.64 | $547.92 | $539.00 | $540.29 | 444,719 |
| 7/28/2026 | $538.23 | $553.46 | $536.29 | $546.62 | 697,100 |
| 7/27/2026 | $534.43 | $543.25 | $530.91 | $538.01 | 654,000 |
| 7/24/2026 | $519.41 | $530.21 | $510.75 | $528.90 | 491,817 |
| 7/23/2026 | $531.37 | $536.58 | $515.09 | $520.11 | 929,200 |
| 7/22/2026 | $529.68 | $531.46 | $525.21 | $526.82 | 641,812 |
| 7/21/2026 | $527.90 | $529.35 | $522.96 | $528.37 | 557,000 |
| 7/20/2026 | $528.76 | $530.82 | $523.17 | $526.22 | 459,800 |
| 7/17/2026 | $523.80 | $538.93 | $523.68 | $527.87 | 661,542 |
| 7/16/2026 | $520.05 | $533.24 | $520.05 | $533.21 | 666,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
