Skip to main content

Ampal-American Israel Corp (NQ: AMPL )

9.830 -0.010 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 9.520 9.940 9.470 9.840 342,790 +0.38(+4.02%)
Apr 19, 2024 9.410 9.480 9.345 9.460 296,575 +0.00(+0.00%)
Apr 18, 2024 9.540 9.650 9.400 9.460 295,370 -0.03(-0.32%)
Apr 17, 2024 9.630 9.705 9.490 9.490 243,495 -0.18(-1.86%)
Apr 16, 2024 9.590 9.790 9.490 9.670 211,436 +0.04(+0.42%)
Apr 15, 2024 10.19 10.19 9.630 9.630 242,446 -0.53(-5.22%)
Apr 12, 2024 10.26 10.30 10.11 10.16 338,058 -0.19(-1.84%)
Apr 11, 2024 10.37 10.38 10.24 10.35 381,581 +0.03(+0.29%)
Apr 10, 2024 10.20 10.42 10.18 10.32 355,813 -0.23(-2.18%)
Apr 09, 2024 10.49 10.68 10.47 10.55 153,620 +0.10(+0.96%)
Apr 08, 2024 10.36 10.49 10.36 10.45 210,363 +0.06(+0.58%)
Apr 05, 2024 10.41 10.45 10.36 10.39 205,454 -0.08(-0.76%)
Apr 04, 2024 10.65 10.71 10.39 10.47 448,763 -0.02(-0.19%)
Apr 03, 2024 10.45 10.60 10.45 10.49 273,627 -0.04(-0.38%)
Apr 02, 2024 10.57 10.63 10.48 10.53 314,499 -0.23(-2.14%)
Apr 01, 2024 10.87 10.94 10.65 10.76 282,860 -0.12(-1.10%)
Mar 28, 2024 10.93 10.88 10.85 10.88 413,491 -0.06(-0.55%)
Mar 27, 2024 10.91 10.97 10.75 10.94 364,066 +0.10(+0.92%)
Mar 26, 2024 11.16 11.16 10.80 10.84 248,050 -0.19(-1.72%)
Mar 25, 2024 11.34 11.36 11.01 11.03 227,999 -0.27(-2.39%)
Mar 22, 2024 11.52 11.58 11.24 11.30 297,792 -0.21(-1.82%)
Mar 21, 2024 11.54 11.83 11.43 11.51 304,233 -0.04(-0.35%)
Mar 20, 2024 11.19 11.64 11.19 11.55 364,301 +0.32(+2.85%)
Mar 19, 2024 10.82 11.32 10.82 11.23 416,596 +0.33(+3.03%)
Mar 18, 2024 10.70 11.04 10.54 10.90 343,634 +0.13(+1.21%)
Mar 15, 2024 10.93 11.10 10.63 10.77 623,221 -0.28(-2.53%)
Mar 14, 2024 11.11 11.28 10.85 11.05 420,516 -0.08(-0.72%)
Mar 13, 2024 11.10 11.34 11.04 11.13 490,610 +0.02(+0.18%)
Mar 12, 2024 11.18 11.24 11.04 11.11 466,291 -0.04(-0.36%)
Mar 11, 2024 11.02 11.29 11.02 11.15 453,477 +0.04(+0.31%)
Mar 08, 2024 11.27 11.37 11.10 11.12 312,759 -0.04(-0.31%)
Mar 07, 2024 11.15 11.27 11.07 11.15 391,191 +0.04(+0.41%)
Mar 06, 2024 11.10 11.26 11.04 11.11 524,956 +0.01(+0.09%)
Mar 05, 2024 11.28 11.28 10.94 11.10 566,221 -0.18(-1.64%)
Mar 04, 2024 11.31 11.36 11.05 11.28 551,926 -0.09(-0.79%)
Mar 01, 2024 11.91 11.91 11.31 11.37 552,754 -0.49(-4.13%)
Feb 29, 2024 11.90 12.12 11.70 11.86 1,291,122 +0.10(+0.85%)
Feb 28, 2024 11.87 11.99 11.48 11.76 412,725 -0.24(-2.00%)
Feb 27, 2024 12.13 12.16 11.85 12.00 882,229 -0.20(-1.60%)
Feb 26, 2024 12.08 12.28 11.98 12.20 421,870 +0.12(+1.04%)
Feb 23, 2024 11.98 12.10 11.77 12.07 596,611 +0.26(+2.20%)
Feb 22, 2024 11.81 11.94 11.26 11.81 1,437,151 +0.01(+0.08%)
Feb 21, 2024 9.220 12.35 9.060 11.80 3,766,328 -2.27(-16.13%)
Feb 20, 2024 13.92 14.30 13.83 14.07 554,858 -0.03(-0.21%)
Feb 16, 2024 14.11 14.30 13.84 14.10 307,960 -0.16(-1.12%)
Feb 15, 2024 14.36 14.40 14.11 14.26 264,457 +0.03(+0.21%)
Feb 14, 2024 14.03 14.30 14.01 14.23 395,780 +0.48(+3.49%)
Feb 13, 2024 13.70 14.00 13.54 13.75 393,887 -0.54(-3.78%)
Feb 12, 2024 14.20 14.42 14.11 14.29 438,343 +0.15(+1.06%)
Feb 09, 2024 13.80 14.42 13.71 14.14 904,954 +0.52(+3.82%)
Feb 08, 2024 13.12 13.64 13.12 13.62 324,536 +0.53(+4.05%)
Feb 07, 2024 13.32 13.32 13.03 13.09 293,785 -0.19(-1.43%)
Feb 06, 2024 13.25 13.44 13.11 13.28 312,771 +0.07(+0.53%)
Feb 05, 2024 13.02 13.24 12.82 13.21 264,849 +0.06(+0.46%)
Feb 02, 2024 12.89 13.21 12.76 13.15 348,594 +0.15(+1.15%)
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.