AMPY Stock Prices
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Price & Volatility Chart
Price History
| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.33 | 3.33 | 3.14 | 3.20 | -0.13 | 1,517,651 | 445 | 0.919 | 0.531 |
| Nov 6, 2026 | 3.19 | 3.39 | 3.19 | 3.33 | +0.15 | 691,640 | 81 | 0.762 | 0.538 |
| Nov 5, 2026 | 3.55 | 3.55 | 3.16 | 3.18 | -0.30 | 1,119,612 | 293 | 0.826 | 0.540 |
| Nov 4, 2026 | 3.71 | 3.73 | 3.48 | 3.48 | -0.28 | 952,830 | 137 | 0.690 | 0.533 |
| Nov 3, 2026 | 3.81 | 4.00 | 3.75 | 3.76 | -0.08 | 751,158 | 397 | 0.771 | 0.529 |
| Nov 2, 2026 | 4.12 | 4.17 | 3.83 | 3.84 | -0.43 | 734,678 | 43 | 0.654 | 0.529 |
| Oct 30, 2026 | 4.38 | 4.38 | 4.23 | 4.27 | -0.06 | 661,929 | 55 | 0.626 | 0.519 |
| Oct 29, 2026 | 4.42 | 4.43 | 4.30 | 4.33 | -0.06 | 422,478 | 111 | 0.728 | 0.519 |
| Oct 28, 2026 | 4.35 | 4.43 | 4.34 | 4.39 | +0.07 | 620,426 | 744 | 0.579 | 0.519 |
| Oct 27, 2026 | 4.47 | 4.49 | 4.24 | 4.32 | -0.13 | 543,084 | 155 | 0.625 | 0.521 |
| Oct 26, 2026 | 4.49 | 4.58 | 4.45 | 4.45 | -0.14 | 521,053 | 259 | 0.531 | 0.522 |
| Oct 23, 2026 | 4.42 | 4.60 | 4.40 | 4.59 | +0.16 | 480,399 | 433 | 0.567 | 0.521 |
| Oct 22, 2026 | 4.57 | 4.57 | 4.29 | 4.43 | -0.06 | 551,962 | 222 | 0.624 | 0.526 |
| Oct 21, 2026 | 4.49 | 4.50 | 4.42 | 4.49 | -0.02 | 510,223 | 46 | 0.618 | 0.527 |
| Oct 20, 2026 | 4.57 | 4.59 | 4.42 | 4.51 | -0.02 | 430,049 | 46 | 0.536 | 0.527 |
| Oct 19, 2026 | 4.43 | 4.54 | 4.43 | 4.53 | +0.10 | 437,243 | 165 | 0.540 | 0.527 |
| Oct 16, 2026 | 4.40 | 4.48 | 4.40 | 4.43 | +0.08 | 395,122 | 328 | 0.616 | 0.535 |
| Oct 15, 2026 | 4.34 | 4.37 | 4.25 | 4.35 | +0.01 | 396,703 | 127 | 0.681 | 0.535 |
| Oct 14, 2026 | 4.61 | 4.62 | 4.34 | 4.34 | -0.27 | 460,772 | 160 | 0.710 | 0.538 |
| Oct 13, 2026 | 4.56 | 4.66 | 4.55 | 4.61 | +0.10 | 399,231 | 41 | 0.779 | 0.537 |
| Oct 12, 2026 | 4.49 | 4.60 | 4.49 | 4.51 | +0.05 | 414,650 | 62 | 0.914 | 0.537 |
| Oct 9, 2026 | 4.52 | 4.62 | 4.44 | 4.46 | -0.12 | 374,923 | 36 | 0.944 | 0.547 |
| Oct 8, 2026 | 4.55 | 4.67 | 4.53 | 4.58 | +0.12 | 572,590 | 656 | 0.604 | 0.546 |
| Oct 7, 2026 | 4.50 | 4.54 | 4.44 | 4.46 | -0.02 | 460,348 | 76 | 0.700 | 0.546 |
| Oct 6, 2026 | 4.39 | 4.54 | 4.36 | 4.48 | +0.05 | 330,525 | 268 | 1.181 | 0.546 |
| Oct 5, 2026 | 4.32 | 4.45 | 4.26 | 4.43 | +0.07 | 522,496 | 127 | 0.466 | 0.546 |
| Oct 2, 2026 | 4.31 | 4.37 | 4.26 | 4.36 | +0.00 | 355,729 | 333 | 0.570 | 0.547 |
| Oct 1, 2026 | 4.22 | 4.41 | 4.19 | 4.38 | +0.17 | 492,945 | 111 | 0.000 | 0.552 |
| Sep 30, 2026 | 4.19 | 4.24 | 4.18 | 4.21 | +0.06 | 727,167 | 458 | 0.545 | 0.551 |
| Sep 29, 2026 | 4.14 | 4.24 | 4.10 | 4.15 | -0.04 | 434,874 | 1,567 | 0.707 | 0.552 |
| Sep 28, 2026 | 4.37 | 4.37 | 4.18 | 4.19 | -0.09 | 577,411 | 26 | 0.698 | 0.561 |
| Sep 25, 2026 | 4.27 | 4.30 | 4.21 | 4.28 | -0.06 | 460,951 | 23 | 0.534 | 0.562 |
| Sep 24, 2026 | 4.28 | 4.38 | 4.25 | 4.34 | +0.11 | 676,522 | 324 | 0.612 | 0.597 |
| Sep 23, 2026 | 4.28 | 4.31 | 4.21 | 4.23 | +0.00 | 571,045 | 8 | 0.511 | 0.597 |
| Sep 22, 2026 | 4.27 | 4.33 | 4.22 | 4.23 | -0.08 | 364,555 | 35 | 0.577 | 0.599 |
| Sep 21, 2026 | 4.42 | 4.44 | 4.30 | 4.31 | -0.19 | 449,153 | 285 | 0.589 | 0.599 |
| Sep 18, 2026 | 4.55 | 4.59 | 4.45 | 4.50 | -0.06 | 540,278 | 84 | 0.587 | 0.597 |
| Sep 17, 2026 | 4.50 | 4.60 | 4.50 | 4.56 | +0.00 | 356,947 | 23 | 0.612 | 0.597 |
| Sep 16, 2026 | 4.85 | 4.87 | 4.53 | 4.56 | -0.37 | 609,647 | 404 | 0.735 | 0.597 |
| Sep 15, 2026 | 4.81 | 5.01 | 4.80 | 4.93 | +0.12 | 544,349 | 166 | 0.691 | 0.597 |
| Sep 14, 2026 | 4.99 | 5.08 | 4.81 | 4.81 | -0.14 | 774,872 | 401 | 0.769 | 0.597 |
| Sep 11, 2026 | 4.92 | 5.00 | 4.91 | 4.95 | -0.01 | 402,950 | 84 | 0.564 | 0.596 |
| Sep 10, 2026 | 5.00 | 5.06 | 4.91 | 4.96 | +0.04 | 590,778 | 139 | 0.628 | 0.596 |
| Sep 9, 2026 | 5.01 | 5.05 | 4.91 | 4.92 | -0.02 | 618,746 | 321 | 0.490 | 0.597 |
| Sep 8, 2026 | 4.98 | 5.04 | 4.93 | 4.94 | +0.00 | 568,427 | 1,090 | 0.568 | 0.598 |
| Sep 4, 2026 | 4.83 | 4.92 | 4.78 | 4.90 | +0.00 | 457,472 | 60 | 0.520 | 0.599 |
| Sep 3, 2026 | 5.02 | 5.02 | 4.86 | 4.90 | -0.10 | 450,043 | 60 | 0.646 | 0.599 |
| Sep 2, 2026 | 4.91 | 5.04 | 4.90 | 5.00 | +0.01 | 707,983 | 63 | 0.547 | 0.601 |
| Sep 1, 2026 | 4.96 | 5.01 | 4.88 | 4.99 | +0.07 | 654,004 | 308 | 0.469 | 0.601 |
| Aug 31, 2026 | 4.86 | 4.94 | 4.73 | 4.92 | +0.16 | 748,820 | 2,804 | 0.496 | 0.603 |
| Aug 28, 2026 | 4.70 | 4.80 | 4.66 | 4.76 | +0.05 | 475,775 | 75 | 0.479 | 0.602 |
| Aug 27, 2026 | 4.56 | 4.75 | 4.51 | 4.71 | +0.13 | 570,431 | 23 | 0.566 | 0.602 |
| Aug 26, 2026 | 4.60 | 4.66 | 4.56 | 4.58 | -0.09 | 439,240 | 170 | 0.700 | 0.601 |
| Aug 25, 2026 | 4.66 | 4.76 | 4.61 | 4.67 | -0.11 | 552,360 | 91 | 0.618 | 0.602 |
| Aug 24, 2026 | 4.81 | 4.93 | 4.73 | 4.78 | -0.04 | 808,844 | 643 | 0.511 | 0.602 |
| Aug 21, 2026 | 4.90 | 4.96 | 4.82 | 4.82 | -0.09 | 859,540 | 704 | 0.606 | 0.603 |
| Aug 20, 2026 | 4.90 | 4.99 | 4.82 | 4.91 | +0.12 | 555,907 | 981 | 0.570 | 0.604 |
| Aug 19, 2026 | 4.88 | 5.01 | 4.77 | 4.79 | -0.03 | 703,118 | 334 | 0.579 | 0.603 |
| Aug 18, 2026 | 4.91 | 4.94 | 4.79 | 4.82 | +0.00 | 623,117 | 58 | 0.584 | 0.606 |
| Aug 17, 2026 | 4.86 | 4.94 | 4.80 | 4.82 | +0.04 | 943,038 | 747 | 0.570 | 0.607 |
| Aug 14, 2026 | 4.94 | 4.98 | 4.55 | 4.78 | -0.05 | 2,132,638 | 3,653 | 0.757 | 0.609 |
| Aug 13, 2026 | 4.72 | 5.08 | 4.64 | 4.83 | +0.44 | 5,461,220 | 9,730 | 0.684 | 0.609 |
| Aug 12, 2026 | 4.45 | 4.54 | 4.35 | 4.39 | -0.12 | 708,531 | 268 | 0.627 | 0.602 |
| Aug 11, 2026 | 4.40 | 4.56 | 4.27 | 4.51 | +0.35 | 1,281,266 | 968 | 0.603 | 0.604 |
| Aug 10, 2026 | 4.09 | 4.21 | 4.05 | 4.16 | +0.13 | 265,938 | 272 | 0.568 | 0.599 |
Dividend History
| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---|---|---|
| No reported dividends. | ||||
Split History
| Split Date | Factor | Announced |
|---|---|---|
| No splits on record. | ||