Advanced Merger Partners Inc - Class A (AMPI) Exchange: NYSE
Data as of Oct. 8, 2025
$10.07 ($0.00) 0.00%
Advanced Merger Partners Inc - Class A - Daily Information
Click for more stock information on Advanced Merger Partners Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.09 |
| Previous Close | $10.07 |
| High | $10.09 |
| Low | $10.07 |
| Adjusted Open | $10.09 |
| Previous Adjusted Close | $10.07 |
| Adjusted High | $10.09 |
| Adjusted Low | $10.07 |
About Advanced Merger Partners Inc - Class A (AMPI)
Advanced Merger Partners Inc - Class A
Invest in Advanced Merger Partners Inc - Class A (AMPI)
Historical Stock Data for Advanced Merger Partners Inc - Class A (AMPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 3,206 |
| 2022-12-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,200 |
| 2022-12-12 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 6,026 |
| 2022-12-09 | $10.07 | $10.10 | $10.06 | $10.09 | $10.09 | 28,933 |
| 2022-12-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 124,801 |
| 2022-12-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 237,163 |
| 2022-12-06 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 37,330 |
| 2022-12-05 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 301,104 |
| 2022-12-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,084,407 |
| 2022-12-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 77,024 |
| 2022-11-30 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 4,183 |
| 2022-11-29 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 1,624 |
| 2022-11-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 223,770 |
| 2022-11-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-11-23 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 45,455 |
| 2022-11-22 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 26,685 |
| 2022-11-21 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 162,698 |
| 2022-11-18 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 29,860 |
| 2022-11-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 105,001 |
| 2022-11-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 128,500 |
| 2022-11-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 117 |
| 2022-11-11 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 5,443 |
| 2022-11-10 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 33,503 |
| 2022-11-09 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 5,400 |
| 2022-11-08 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 3,300 |
| 2022-11-07 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 51,248 |
| 2022-11-04 | $10.00 | $10.03 | $10.00 | $10.01 | $10.01 | 66,107 |
| 2022-11-03 | $10.02 | $10.02 | $10.00 | $10.01 | $10.01 | 119,138 |
| 2022-11-02 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 2,634,506 |
| 2022-11-01 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 33,094 |
| 2022-10-31 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,974 |
| 2022-10-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-27 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 501 |
| 2022-10-26 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 134,328 |
| 2022-10-25 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 122,707 |
| 2022-10-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10,000 |
| 2022-10-21 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2022-10-20 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 5,350 |
| 2022-10-19 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 1,305 |
| 2022-10-18 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 3,528 |
| 2022-10-17 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 6,998 |
| 2022-10-14 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 35,318 |
| 2022-10-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 300 |
| 2022-10-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 7 |
| 2022-10-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-07 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 442,481 |
| 2022-10-06 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 11,267 |
| 2022-10-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,613 |
| 2022-10-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 206 |
| 2022-10-03 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 4,581 |
| 2022-09-30 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 58,258 |
| 2022-09-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 548 |
| 2022-09-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 225,739 |
| 2022-09-26 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 850 |
| 2022-09-23 | $9.88 | $9.88 | $9.82 | $9.83 | $9.83 | 11,702 |
| 2022-09-22 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 36,621 |
| 2022-09-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 29 |
| 2022-09-20 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 24,004 |
| 2022-09-19 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 147,007 |
| 2022-09-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 586 |
| 2022-09-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,061 |
| 2022-09-14 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 9,865 |
| 2022-09-13 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 17,748 |
| 2022-09-12 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 252,510 |
| 2022-09-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 101 |
| 2022-09-08 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 1,223 |
| 2022-09-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-09-06 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 19,511 |
| 2022-09-02 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 101,342 |
| 2022-09-01 | $9.83 | $10.19 | $9.76 | $9.78 | $9.78 | 1,421,551 |
| 2022-08-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 7,300 |
| 2022-08-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-08-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-08-26 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 1,501 |
| 2022-08-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-24 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 3,305 |
| 2022-08-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-08-18 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 790 |
| 2022-08-17 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 626,613 |
| 2022-08-16 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 108,505 |
| 2022-08-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 12 |
| 2022-08-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 307 |
| 2022-08-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 48 |
| 2022-08-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 29,069 |
| 2022-08-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11,092 |
| 2022-08-03 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 5,712 |
| 2022-08-02 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 83,698 |
| 2022-08-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 400 |
| 2022-07-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 12 |
| 2022-07-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,306 |
| 2022-07-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 106 |
| 2022-07-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-25 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 1,800 |
| 2022-07-22 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 5,601 |
| 2022-07-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,630 |
| 2022-07-20 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 4,620 |
| 2022-07-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3 |
| 2022-07-18 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 225 |
| 2022-07-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-07-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 7 |
| 2022-07-11 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 47,959 |
| 2022-07-08 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 482 |
| 2022-07-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,917 |
| 2022-07-06 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 6,138 |
| 2022-07-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 76,058 |
| 2022-07-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-06-30 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 2,318 |
| 2022-06-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3 |
| 2022-06-28 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 204 |
| 2022-06-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 334 |
| 2022-06-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-06-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 349 |
| 2022-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 381,634 |
| 2022-06-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 401 |
| 2022-06-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2022-06-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 172 |
| 2022-06-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,594 |
| 2022-06-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 7 |
| 2022-06-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,064,800 |
| 2022-06-08 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 334 |
| 2022-06-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10 |
| 2022-06-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-06-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 20 |
| 2022-06-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 141 |
| 2022-06-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 50,086 |
| 2022-05-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 4,078 |
| 2022-05-27 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 209,644 |
| 2022-05-26 | $9.77 | $9.81 | $9.76 | $9.81 | $9.81 | 6,807 |
| 2022-05-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 102 |
| 2022-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 12 |
| 2022-05-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 17 |
| 2022-05-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2022-05-17 | $9.76 | $10.01 | $9.76 | $9.80 | $9.80 | 1,545,214 |
| 2022-05-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3 |
| 2022-05-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 16 |
| 2022-05-12 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 1,438 |
| 2022-05-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 525 |
| 2022-05-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 200 |
| 2022-05-09 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 14,246 |
| 2022-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7,460 |
| 2022-05-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 13 |
| 2022-05-03 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 5,250 |
| 2022-05-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7,016 |
| 2022-04-29 | $9.80 | $9.82 | $9.79 | $9.82 | $9.82 | 21,403 |
| 2022-04-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2022-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 11,888 |
| 2022-04-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 105 |
| 2022-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,021 |
| 2022-04-21 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 10,404 |
| 2022-04-20 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 77,190 |
| 2022-04-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-04-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-04-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 141 |
| 2022-04-13 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,316 |
| 2022-04-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2022-04-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 50 |
| 2022-04-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 400 |
| 2022-04-07 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 596,044 |
| 2022-04-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 201 |
| 2022-04-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 6,703 |
| 2022-04-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5,668 |
| 2022-04-01 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 9,311 |
| 2022-03-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-03-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 61,647 |
| 2022-03-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 31,819 |
| 2022-03-28 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 12,684 |
| 2022-03-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2022-03-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 27,529 |
| 2022-03-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 53 |
| 2022-03-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 401 |
| 2022-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 118 |
| 2022-03-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 52,376 |
| 2022-03-11 | $9.76 | $9.76 | $9.73 | $9.76 | $9.76 | 84,664 |
| 2022-03-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 496 |
| 2022-03-09 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 100,882 |
| 2022-03-08 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 860 |
| 2022-03-07 | $9.75 | $9.76 | $9.73 | $9.76 | $9.76 | 875,955 |
| 2022-03-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 10,919 |
| 2022-03-03 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 22,510 |
| 2022-03-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,630 |
| 2022-03-01 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 303,269 |
| 2022-02-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 110 |
| 2022-02-25 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 134,202 |
| 2022-02-24 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 22,295 |
| 2022-02-23 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 1,110 |
| 2022-02-22 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 1,709 |
| 2022-02-18 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 907 |
| 2022-02-17 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 753,424 |
| 2022-02-16 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 10,983 |
| 2022-02-15 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 9,670 |
| 2022-02-14 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 800 |
| 2022-02-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-02-10 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 527,325 |
| 2022-02-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2022-02-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 102 |
| 2022-02-07 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 16,406 |
| 2022-02-04 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 12,181 |
| 2022-02-03 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 7,558 |
| 2022-02-02 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 40,901 |
| 2022-02-01 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 5,647 |
| 2022-01-31 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 90,737 |
| 2022-01-28 | $9.66 | $9.70 | $9.66 | $9.68 | $9.68 | 57,111 |
| 2022-01-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 246 |
| 2022-01-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 12 |
| 2022-01-25 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 5,904 |
| 2022-01-24 | $9.70 | $9.70 | $9.67 | $9.69 | $9.69 | 165,832 |
| 2022-01-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-01-20 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 47,695 |
| 2022-01-19 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 46,586 |
| 2022-01-18 | $9.79 | $9.79 | $9.75 | $9.75 | $9.75 | 1,321 |
| 2022-01-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 21 |
| 2022-01-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 19 |
| 2022-01-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 14 |
| 2022-01-11 | $9.80 | $9.80 | $9.75 | $9.80 | $9.80 | 3,064 |
| 2022-01-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-01-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 900 |
| 2022-01-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 500 |
| 2022-01-05 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 37,240 |
| 2022-01-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 996 |
| 2022-01-03 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 105,800 |
| 2021-12-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-12-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-12-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 225 |
| 2021-12-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,275 |
| 2021-12-27 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 18,909 |
| 2021-12-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-12-22 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 144,984 |
| 2021-12-21 | $9.74 | $9.76 | $9.71 | $9.76 | $9.76 | 30,000 |
| 2021-12-20 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 3,168 |
| 2021-12-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 408 |
| 2021-12-16 | $9.72 | $9.76 | $9.71 | $9.76 | $9.76 | 2,249 |
| 2021-12-15 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 83,986 |
| 2021-12-14 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 152,002 |
| 2021-12-13 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 12,537 |
| 2021-12-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4 |
| 2021-12-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 501 |
| 2021-12-08 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 2,722 |
| 2021-12-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 11 |
| 2021-12-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 10 |
| 2021-12-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 19 |
| 2021-12-02 | $9.78 | $9.78 | $9.71 | $9.76 | $9.76 | 1,069 |
| 2021-12-01 | $9.78 | $9.78 | $9.72 | $9.78 | $9.78 | 10,640 |
| 2021-11-30 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 3,681 |
| 2021-11-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 104 |
| 2021-11-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 117 |
| 2021-11-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 82 |
| 2021-11-23 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 7,028 |
| 2021-11-22 | $9.73 | $9.77 | $9.72 | $9.77 | $9.77 | 4,620 |
| 2021-11-19 | $9.72 | $9.78 | $9.72 | $9.77 | $9.77 | 33,081 |
| 2021-11-18 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 5,725 |
| 2021-11-17 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 5,809 |
| 2021-11-16 | $9.77 | $9.78 | $9.75 | $9.78 | $9.78 | 10,765 |
| 2021-11-15 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 4,610 |
| 2021-11-12 | $9.77 | $9.77 | $9.72 | $9.77 | $9.77 | 381,614 |
| 2021-11-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 415 |
| 2021-11-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 245 |
| 2021-11-09 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 1,566 |
| 2021-11-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 38 |
| 2021-11-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 431 |
| 2021-11-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 625 |
| 2021-11-03 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 401 |
| 2021-11-02 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 3,204 |
| 2021-11-01 | $9.77 | $9.77 | $9.74 | $9.76 | $9.76 | 2,948 |
| 2021-10-29 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,810 |
| 2021-10-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 184 |
| 2021-10-27 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 601 |
| 2021-10-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 95 |
| 2021-10-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 24,849 |
| 2021-10-22 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 973 |
| 2021-10-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2021-10-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2021-10-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-10-18 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 1,050 |
| 2021-10-15 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 1,903 |
| 2021-10-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 140 |
| 2021-10-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 57 |
| 2021-10-12 | $9.70 | $9.75 | $9.70 | $9.73 | $9.73 | 32,466 |
| 2021-10-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 177 |
| 2021-10-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-10-07 | $9.75 | $9.75 | $9.70 | $9.74 | $9.74 | 14,055 |
| 2021-10-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100,000 |
| 2021-10-05 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,639 |
| 2021-10-04 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 6,169 |
| 2021-10-01 | $9.70 | $9.74 | $9.70 | $9.71 | $9.71 | 1,369 |
| 2021-09-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 250 |
| 2021-09-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-09-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 4 |
| 2021-09-27 | $9.66 | $9.73 | $9.66 | $9.73 | $9.73 | 2,300 |
| 2021-09-24 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 8,412 |
| 2021-09-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 957 |
| 2021-09-22 | $9.70 | $9.70 | $9.66 | $9.66 | $9.66 | 250,462 |
| 2021-09-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 150 |
| 2021-09-20 | $9.74 | $9.74 | $9.65 | $9.65 | $9.65 | 1,015 |
| 2021-09-17 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 933 |
| 2021-09-16 | $9.65 | $9.86 | $9.65 | $9.86 | $9.86 | 42,531 |
| 2021-09-15 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 12,388 |
| 2021-09-14 | $9.69 | $9.71 | $9.67 | $9.69 | $9.69 | 3,769 |
| 2021-09-13 | $9.65 | $9.71 | $9.65 | $9.69 | $9.69 | 179,856 |
| 2021-09-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 10 |
| 2021-09-09 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 709 |
| 2021-09-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 13 |
| 2021-09-07 | $9.65 | $9.70 | $9.65 | $9.69 | $9.69 | 71,605 |
| 2021-09-03 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 167,239 |
| 2021-09-02 | $9.65 | $9.69 | $9.65 | $9.65 | $9.65 | 10,066 |
| 2021-09-01 | $9.69 | $9.69 | $9.61 | $9.61 | $9.61 | 1,086 |
| 2021-08-31 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 373 |
| 2021-08-30 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 3,810 |
| 2021-08-27 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 125 |
| 2021-08-26 | $9.63 | $9.65 | $9.62 | $9.65 | $9.65 | 318 |
| 2021-08-25 | $9.63 | $9.66 | $9.63 | $9.63 | $9.63 | 2,052 |
| 2021-08-24 | $9.62 | $9.67 | $9.60 | $9.60 | $9.60 | 15,930 |
| 2021-08-23 | $9.62 | $9.70 | $9.61 | $9.62 | $9.62 | 35,832 |
| 2021-08-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 40 |
| 2021-08-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 330 |
| 2021-08-18 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 409 |
| 2021-08-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 14 |
| 2021-08-16 | $9.79 | $9.79 | $9.72 | $9.72 | $9.72 | 48,816 |
| 2021-08-13 | $9.71 | $9.77 | $9.70 | $9.71 | $9.71 | 911 |
| 2021-08-12 | $9.74 | $9.78 | $9.71 | $9.71 | $9.71 | 20,956 |
| 2021-08-11 | $9.74 | $9.74 | $9.69 | $9.69 | $9.69 | 1,101 |
| 2021-08-10 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 720 |
| 2021-08-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 310 |
| 2021-08-06 | $9.68 | $9.75 | $9.68 | $9.72 | $9.72 | 3,036 |
| 2021-08-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 250,010 |
| 2021-08-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 9,633 |
| 2021-08-03 | $9.70 | $9.73 | $9.70 | $9.70 | $9.70 | 416,300 |
| 2021-08-02 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 1,402 |
| 2021-07-30 | $9.72 | $9.76 | $9.63 | $9.75 | $9.75 | 5,588 |
| 2021-07-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,215 |
| 2021-07-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-07-27 | $9.65 | $9.75 | $9.65 | $9.75 | $9.75 | 3,544 |
| 2021-07-26 | $9.71 | $9.71 | $9.65 | $9.65 | $9.65 | 12,432 |
| 2021-07-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 129 |
| 2021-07-22 | $9.79 | $9.79 | $9.67 | $9.71 | $9.71 | 17,674 |
| 2021-07-21 | $9.79 | $9.79 | $9.71 | $9.74 | $9.74 | 1,243 |
| 2021-07-20 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 601 |
| 2021-07-19 | $9.79 | $9.87 | $9.70 | $9.87 | $9.87 | 8,380 |
| 2021-07-16 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 63,021 |
| 2021-07-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2021-07-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 286 |
| 2021-07-13 | $9.79 | $9.79 | $9.74 | $9.75 | $9.75 | 851 |
| 2021-07-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 6 |
| 2021-07-09 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 5,333 |
| 2021-07-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 12 |
| 2021-07-07 | $9.69 | $9.75 | $9.69 | $9.74 | $9.74 | 1,409 |
| 2021-07-06 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 10,510 |
| 2021-07-02 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 250,445 |
| 2021-07-01 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 8,326 |
| 2021-06-30 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 21,600 |
| 2021-06-29 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1,905 |
| 2021-06-28 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 1,961 |
| 2021-06-25 | $9.78 | $9.78 | $9.71 | $9.71 | $9.71 | 3,274 |
| 2021-06-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 147 |
| 2021-06-23 | $9.78 | $9.78 | $9.71 | $9.72 | $9.72 | 3,209 |
| 2021-06-22 | $9.78 | $9.81 | $9.74 | $9.74 | $9.74 | 2,103 |
| 2021-06-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 702 |
| 2021-06-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-06-17 | $9.92 | $9.95 | $9.78 | $9.83 | $9.83 | 4,720 |
| 2021-06-16 | $9.82 | $9.95 | $9.82 | $9.87 | $9.87 | 1,400 |
| 2021-06-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2021-06-14 | $9.83 | $9.87 | $9.80 | $9.84 | $9.84 | 3,306 |
| 2021-06-11 | $9.78 | $9.95 | $9.77 | $9.95 | $9.95 | 615 |
| 2021-06-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-06-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 30 |
| 2021-06-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100,014 |
| 2021-06-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-06-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2021-06-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-06-02 | $9.78 | $9.79 | $9.70 | $9.78 | $9.78 | 11,239 |
| 2021-06-01 | $9.96 | $9.96 | $9.71 | $9.71 | $9.71 | 4,858 |
| 2021-05-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 229 |
| 2021-05-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 897 |
| 2021-05-26 | $9.87 | $9.88 | $9.85 | $9.85 | $9.85 | 800 |
| 2021-05-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-05-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-05-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-05-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 27 |
| 2021-05-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-05-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 104 |
| 2021-05-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 160 |
| 2021-05-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2021-05-13 | $10.00 | $10.00 | $9.93 | $9.93 | $9.93 | 1,100 |
| 2021-05-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 199 |
| 2021-05-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2021-05-10 | $9.80 | $9.80 | $9.75 | $9.80 | $9.80 | 12,301 |
| 2021-05-07 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 1,711 |
| 2021-05-06 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 11,430 |
| 2021-05-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 60 |
| 2021-05-04 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 624 |
| 2021-05-03 | $9.76 | $9.80 | $9.76 | $9.76 | $9.76 | 2,299 |
| 2021-04-30 | $9.80 | $9.81 | $9.76 | $9.76 | $9.76 | 22,053 |
| 2021-04-29 | $9.85 | $9.90 | $9.82 | $9.90 | $9.90 | 18,410 |
| 2021-04-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2021-04-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 252 |
| 2021-04-26 | $10.07 | $10.07 | $9.91 | $9.95 | $9.95 | 1,914 |
| 2021-04-23 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 7,606 |
| 2021-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
Advanced Merger Partners Inc - Class A (AMPI) News Headlines
Recent Advanced Merger Partners Inc - Class A (AMPI) News
Similar Companies to Advanced Merger Partners Inc - Class A (AMPI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |