Skip to main content

Ampal-American Israel Corp (NQ: AMPL )

8.275 -0.155 (-1.84%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 8.300 8.460 8.140 8.430 472,529 +0.30(+3.69%)
Jul 15, 2024 8.080 8.200 8.030 8.130 532,403 +0.06(+0.74%)
Jul 12, 2024 8.410 8.500 8.050 8.070 563,351 -0.43(-5.06%)
Jul 11, 2024 8.410 8.610 8.380 8.500 382,301 +0.29(+3.53%)
Jul 10, 2024 8.240 8.240 8.000 8.210 395,515 +0.00(+0.00%)
Jul 09, 2024 8.590 8.590 8.160 8.210 315,712 -0.39(-4.53%)
Jul 08, 2024 8.650 8.650 8.490 8.600 320,454 +0.00(+0.00%)
Jul 05, 2024 8.460 8.880 8.360 8.600 369,391 +0.10(+1.18%)
Jul 03, 2024 8.620 8.655 8.490 8.500 277,786 -0.08(-0.93%)
Jul 02, 2024 8.580 8.670 8.530 8.580 391,111 +0.00(+0.00%)
Jul 01, 2024 8.890 8.890 8.550 8.580 551,063 -0.32(-3.60%)
Jun 28, 2024 8.900 8.960 8.670 8.900 1,909,977 +0.07(+0.79%)
Jun 27, 2024 8.650 8.930 8.620 8.830 440,092 +0.15(+1.73%)
Jun 26, 2024 8.500 8.750 8.440 8.680 385,196 +0.15(+1.76%)
Jun 25, 2024 8.470 8.560 8.300 8.530 373,268 +0.05(+0.59%)
Jun 24, 2024 8.400 8.540 8.400 8.480 319,538 +0.01(+0.12%)
Jun 21, 2024 8.350 8.525 8.310 8.470 832,830 +0.13(+1.56%)
Jun 20, 2024 8.210 8.410 8.120 8.340 354,225 +0.09(+1.09%)
Jun 18, 2024 8.440 8.440 8.205 8.250 354,890 -0.17(-2.02%)
Jun 17, 2024 8.260 8.450 8.245 8.420 360,790 +0.12(+1.45%)
Jun 14, 2024 8.340 8.340 8.210 8.300 395,192 -0.05(-0.60%)
Jun 13, 2024 8.710 8.710 8.240 8.350 363,443 -0.36(-4.13%)
Jun 12, 2024 8.550 8.840 8.450 8.710 702,363 +0.33(+3.94%)
Jun 11, 2024 8.360 8.430 8.270 8.380 437,435 -0.03(-0.36%)
Jun 10, 2024 8.240 8.440 8.200 8.410 422,297 +0.10(+1.20%)
Jun 07, 2024 8.390 8.520 8.260 8.310 705,889 -0.16(-1.89%)
Jun 06, 2024 8.690 8.860 8.440 8.470 536,415 -0.27(-3.09%)
Jun 05, 2024 8.650 8.760 8.380 8.740 2,071,359 +0.17(+1.98%)
Jun 04, 2024 8.640 8.670 8.460 8.570 1,328,132 -0.06(-0.70%)
Jun 03, 2024 9.010 9.140 8.510 8.630 3,201,331 -0.29(-3.25%)
May 31, 2024 9.270 9.355 8.860 8.920 1,504,652 -0.28(-3.04%)
May 30, 2024 9.030 9.230 9.030 9.200 1,391,082 +0.06(+0.66%)
May 29, 2024 9.400 9.410 9.130 9.140 990,999 -0.37(-3.89%)
May 28, 2024 9.580 9.670 9.260 9.510 786,864 -0.24(-2.46%)
May 24, 2024 9.440 9.760 9.440 9.750 2,865,932 +0.32(+3.39%)
May 23, 2024 9.730 9.730 9.332 9.430 549,533 -0.25(-2.58%)
May 22, 2024 9.560 9.740 9.510 9.680 461,727 +0.12(+1.26%)
May 21, 2024 9.450 9.570 9.380 9.560 484,260 +0.05(+0.53%)
May 20, 2024 9.270 9.520 9.180 9.510 606,495 +0.21(+2.26%)
May 17, 2024 9.200 9.300 9.000 9.300 485,118 +0.16(+1.75%)
May 16, 2024 9.430 9.490 8.990 9.140 783,728 -0.35(-3.69%)
May 15, 2024 9.410 9.560 9.340 9.490 444,182 +0.15(+1.66%)
May 14, 2024 9.090 9.360 9.090 9.335 759,888 +0.36(+3.95%)
May 13, 2024 9.230 9.230 8.860 8.980 667,450 -0.14(-1.54%)
May 10, 2024 9.490 9.490 8.760 9.120 895,789 -0.14(-1.51%)
May 09, 2024 9.490 9.520 9.175 9.260 651,426 -0.18(-1.91%)
May 08, 2024 9.400 9.640 9.200 9.440 789,295 -0.56(-5.60%)
May 07, 2024 10.02 10.16 9.990 10.00 253,709 -0.07(-0.70%)
May 06, 2024 10.10 10.16 9.930 10.07 262,992 +0.02(+0.20%)
May 03, 2024 10.11 10.15 9.840 10.05 248,689 +0.18(+1.82%)
May 02, 2024 9.920 9.920 9.685 9.870 314,215 +0.07(+0.71%)
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.