Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: AMPS ) 3.220 +0.240 (+8.05%) Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 19, 2024 3.000 3.220 2.920 3.220 1,465,399 +0.24(+8.05%) Aug 16, 2024 2.950 3.000 2.820 2.980 1,338,660 +0.00(+0.00%) Aug 15, 2024 2.990 3.000 2.940 2.980 1,102,941 +0.05(+1.71%) Aug 14, 2024 3.160 3.160 2.870 2.930 1,175,025 -0.26(-8.15%) Aug 13, 2024 2.990 3.190 2.945 3.190 1,187,354 +0.25(+8.50%) Aug 12, 2024 3.090 3.090 2.850 2.940 1,324,944 -0.22(-6.96%) Aug 09, 2024 3.450 3.500 2.910 3.160 2,121,623 -0.37(-10.48%) Aug 08, 2024 3.430 3.570 3.340 3.530 1,132,167 +0.14(+4.13%) Aug 07, 2024 3.700 3.705 3.370 3.390 946,086 -0.20(-5.57%) Aug 06, 2024 3.510 3.660 3.460 3.590 714,759 +0.12(+3.46%) Aug 05, 2024 3.450 3.600 3.230 3.470 1,175,186 -0.33(-8.68%) Aug 02, 2024 3.990 4.025 3.730 3.800 647,342 -0.35(-8.43%) Aug 01, 2024 4.240 4.290 4.071 4.150 519,528 -0.05(-1.19%) Jul 31, 2024 4.190 4.425 4.150 4.200 794,101 +0.05(+1.20%) Jul 30, 2024 4.180 4.205 4.025 4.150 534,342 +0.00(+0.00%) Jul 29, 2024 4.320 4.380 4.040 4.150 797,021 -0.14(-3.26%) Jul 26, 2024 4.340 4.415 4.210 4.290 478,050 +0.07(+1.66%) Jul 25, 2024 4.350 4.430 4.195 4.220 603,357 -0.11(-2.54%) Jul 24, 2024 4.380 4.510 4.300 4.330 673,041 -0.03(-0.69%) Jul 23, 2024 4.260 4.425 4.250 4.360 615,814 +0.07(+1.63%) Jul 22, 2024 4.230 4.320 4.130 4.290 666,050 +0.12(+2.88%) Jul 19, 2024 4.200 4.200 4.050 4.170 607,313 -0.02(-0.48%) Jul 18, 2024 4.400 4.475 4.090 4.190 663,740 -0.21(-4.77%) Jul 17, 2024 4.430 4.600 4.245 4.400 857,406 -0.14(-3.08%) Jul 16, 2024 4.500 4.540 4.365 4.540 1,257,384 +0.11(+2.48%) Jul 15, 2024 4.440 4.500 4.190 4.430 948,520 -0.07(-1.56%) Jul 12, 2024 4.500 4.555 4.445 4.500 1,245,629 +0.02(+0.45%) Jul 11, 2024 4.310 4.500 4.310 4.480 818,928 +0.28(+6.67%) Jul 10, 2024 4.160 4.210 4.055 4.200 420,762 +0.07(+1.69%) Jul 09, 2024 4.070 4.175 4.010 4.130 584,677 +0.02(+0.49%) Jul 08, 2024 4.070 4.145 4.040 4.110 421,213 +0.09(+2.24%) Jul 05, 2024 3.950 4.040 3.925 4.020 481,519 +0.04(+1.01%) Jul 03, 2024 3.800 4.040 3.760 3.980 599,862 +0.22(+5.85%) Jul 02, 2024 3.720 3.840 3.690 3.760 514,734 +0.03(+0.80%) Jul 01, 2024 3.920 3.940 3.690 3.730 882,692 -0.19(-4.85%) Jun 28, 2024 4.240 4.330 3.906 3.920 2,833,333 -0.31(-7.33%) Jun 27, 2024 4.030 4.370 4.020 4.230 1,074,903 +0.21(+5.22%) Jun 26, 2024 3.970 4.090 3.930 4.020 731,906 +0.00(+0.00%) Jun 25, 2024 4.010 4.060 3.830 4.020 929,007 -0.01(-0.25%) Jun 24, 2024 4.290 4.390 3.930 4.030 893,561 -0.23(-5.40%) Jun 21, 2024 4.250 4.370 4.150 4.260 2,506,819 +0.03(+0.71%) Jun 20, 2024 4.390 4.440 4.210 4.230 900,357 -0.21(-4.73%) Jun 18, 2024 4.210 4.500 4.170 4.440 876,413 +0.17(+3.98%) Jun 17, 2024 4.330 4.435 4.180 4.270 784,808 -0.08(-1.84%) Jun 14, 2024 4.340 4.430 4.305 4.350 929,374 -0.03(-0.68%) Jun 13, 2024 4.380 4.450 4.235 4.380 888,072 -0.02(-0.45%) Jun 12, 2024 4.470 4.520 4.335 4.400 940,976 +0.09(+2.09%) Jun 11, 2024 4.270 4.330 4.140 4.310 564,452 +0.12(+2.86%) Jun 10, 2024 3.930 4.235 3.930 4.190 847,523 +0.21(+5.28%) Jun 07, 2024 4.100 4.102 3.960 3.980 594,661 -0.21(-5.01%) Jun 06, 2024 4.300 4.350 4.145 4.190 654,043 -0.10(-2.33%) Jun 05, 2024 4.100 4.290 4.070 4.290 999,010 +0.23(+5.67%) Jun 04, 2024 4.120 4.120 3.975 4.060 1,306,268 -0.01(-0.25%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.