Skip to main content

Ampal-American Israel Corp (NQ: AMPL )

10.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.52 11.71 11.28 11.35 328,608 -0.31(-2.66%)
Apr 27, 2023 11.63 11.76 11.45 11.66 181,595 +0.15(+1.30%)
Apr 26, 2023 11.29 11.78 11.26 11.51 618,500 +0.44(+3.97%)
Apr 25, 2023 11.74 11.75 11.04 11.07 422,142 -0.84(-7.05%)
Apr 24, 2023 12.24 12.36 11.73 11.91 342,339 -0.38(-3.09%)
Apr 21, 2023 12.19 12.39 12.09 12.29 368,416 +0.13(+1.07%)
Apr 20, 2023 11.95 12.41 11.88 12.16 335,083 +0.10(+0.83%)
Apr 19, 2023 11.61 12.17 11.47 12.06 513,653 +0.31(+2.64%)
Apr 18, 2023 11.59 11.77 11.16 11.75 516,056 +0.31(+2.71%)
Apr 17, 2023 11.39 11.52 11.27 11.44 369,741 +0.07(+0.62%)
Apr 14, 2023 11.38 11.63 11.12 11.37 317,151 -0.09(-0.79%)
Apr 13, 2023 11.11 11.53 11.11 11.46 543,517 +0.38(+3.43%)
Apr 12, 2023 11.54 11.66 10.96 11.08 700,714 -0.25(-2.21%)
Apr 11, 2023 11.71 11.76 11.30 11.33 463,411 -0.40(-3.41%)
Apr 10, 2023 11.73 11.79 11.38 11.73 462,444 +0.00(+0.00%)
Apr 06, 2023 11.66 11.76 11.37 11.73 664,706 -0.22(-1.84%)
Apr 05, 2023 12.54 12.58 11.71 11.95 559,158 -0.67(-5.31%)
Apr 04, 2023 12.85 12.85 12.43 12.62 530,166 -0.14(-1.10%)
Apr 03, 2023 12.42 12.81 12.22 12.76 392,564 +0.32(+2.57%)
Mar 31, 2023 11.92 12.57 11.92 12.44 615,949 +0.57(+4.80%)
Mar 30, 2023 11.99 11.99 11.71 11.87 513,835 +0.08(+0.68%)
Mar 29, 2023 11.60 11.87 11.49 11.79 582,057 +0.25(+2.17%)
Mar 28, 2023 11.57 11.72 11.47 11.54 302,246 -0.12(-1.03%)
Mar 27, 2023 11.65 11.83 11.42 11.66 506,716 +0.07(+0.60%)
Mar 24, 2023 11.53 11.61 11.18 11.59 647,198 -0.05(-0.43%)
Mar 23, 2023 11.55 11.96 11.47 11.64 553,703 +0.16(+1.39%)
Mar 22, 2023 11.77 12.09 11.20 11.48 1,525,301 -0.98(-7.87%)
Mar 21, 2023 12.10 12.56 12.10 12.46 635,299 +0.36(+2.98%)
Mar 20, 2023 12.00 12.16 11.76 12.10 610,650 +0.05(+0.41%)
Mar 17, 2023 12.24 12.33 11.88 12.05 882,012 -0.23(-1.87%)
Mar 16, 2023 12.28 12.62 12.12 12.28 601,964 -0.09(-0.73%)
Mar 15, 2023 11.93 12.37 11.87 12.37 604,225 +0.09(+0.73%)
Mar 14, 2023 12.28 12.41 11.95 12.28 1,012,001 +0.33(+2.76%)
Mar 13, 2023 11.55 11.99 11.28 11.95 610,063 +0.26(+2.22%)
Mar 10, 2023 12.47 12.60 11.40 11.69 1,083,017 -0.88(-7.00%)
Mar 09, 2023 13.20 13.47 12.54 12.57 379,279 -0.67(-5.06%)
Mar 08, 2023 13.42 13.53 13.16 13.24 328,697 -0.18(-1.34%)
Mar 07, 2023 13.75 13.94 13.38 13.42 378,279 -0.27(-1.97%)
Mar 06, 2023 13.54 13.85 13.50 13.69 499,125 +0.01(+0.07%)
Mar 03, 2023 13.88 13.88 13.38 13.68 557,843 +0.32(+2.40%)
Mar 02, 2023 12.76 13.42 12.64 13.36 645,973 +0.52(+4.05%)
Mar 01, 2023 13.22 13.30 12.64 12.84 730,224 -0.36(-2.73%)
Feb 28, 2023 13.27 13.55 13.14 13.20 485,793 -0.10(-0.75%)
Feb 27, 2023 13.58 13.62 13.20 13.30 372,927 -0.12(-0.89%)
Feb 24, 2023 13.40 13.60 13.21 13.42 452,388 -0.32(-2.33%)
Feb 23, 2023 14.03 14.10 12.88 13.74 1,289,423 -0.54(-3.78%)
Feb 22, 2023 13.86 14.34 13.86 14.28 445,182 +0.42(+3.03%)
Feb 21, 2023 14.12 14.47 13.71 13.86 653,406 -0.66(-4.55%)
Feb 17, 2023 14.34 14.59 14.10 14.52 890,417 +0.07(+0.48%)
Feb 16, 2023 15.31 15.43 14.26 14.45 1,640,709 -2.29(-13.68%)
Feb 15, 2023 15.70 16.95 15.63 16.74 911,065 +0.95(+6.02%)
Feb 14, 2023 15.01 15.81 14.73 15.79 258,181 +0.61(+4.02%)
Feb 13, 2023 14.82 15.44 14.60 15.18 385,232 +0.52(+3.55%)
Feb 10, 2023 15.06 15.38 14.50 14.66 284,835 -0.59(-3.87%)
Feb 09, 2023 15.86 15.95 15.11 15.25 409,945 -0.36(-2.31%)
Feb 08, 2023 15.40 15.82 15.22 15.61 450,251 +0.08(+0.52%)
Feb 07, 2023 15.09 15.62 14.51 15.53 402,288 +0.42(+2.78%)
Feb 06, 2023 14.82 15.27 14.73 15.11 261,229 +0.09(+0.60%)
Feb 03, 2023 14.96 15.28 14.77 15.02 574,738 -0.41(-2.66%)
Feb 02, 2023 15.53 16.09 15.17 15.43 641,606 +0.42(+2.80%)
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.