Skip to main content

Ampal-American Israel Corp (NQ: AMPL )

11.02 +0.08 (+0.72%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 13.06 13.13 12.70 12.72 397,805 -0.41(-3.12%)
Dec 28, 2023 12.89 13.22 12.85 13.13 349,428 +0.12(+0.92%)
Dec 27, 2023 13.25 13.27 12.97 13.01 283,289 -0.18(-1.36%)
Dec 26, 2023 13.11 13.23 13.04 13.19 293,087 +0.12(+0.92%)
Dec 22, 2023 13.07 13.28 13.04 13.07 321,407 -0.03(-0.23%)
Dec 21, 2023 13.15 13.15 12.97 13.10 390,647 +0.24(+1.87%)
Dec 20, 2023 13.12 13.25 12.84 12.86 480,031 -0.28(-2.13%)
Dec 19, 2023 13.14 13.45 12.99 13.14 361,913 +0.10(+0.77%)
Dec 18, 2023 13.19 13.22 12.88 13.04 458,711 -0.15(-1.14%)
Dec 15, 2023 13.01 13.41 12.94 13.19 1,516,144 +0.31(+2.41%)
Dec 14, 2023 12.34 13.27 12.30 12.88 1,115,881 +0.74(+6.10%)
Dec 13, 2023 11.48 12.28 11.47 12.14 625,315 +0.66(+5.75%)
Dec 12, 2023 12.07 12.11 11.09 11.48 972,308 -0.80(-6.51%)
Dec 11, 2023 11.96 12.37 11.93 12.28 606,865 +0.25(+2.08%)
Dec 08, 2023 11.24 12.08 11.17 12.03 705,437 +0.74(+6.55%)
Dec 07, 2023 11.38 11.38 11.03 11.29 416,626 -0.08(-0.70%)
Dec 06, 2023 11.40 11.68 11.33 11.37 441,941 +0.01(+0.09%)
Dec 05, 2023 11.37 11.46 11.20 11.36 457,754 -0.11(-0.96%)
Dec 04, 2023 11.12 11.67 11.12 11.47 549,394 +0.22(+1.96%)
Dec 01, 2023 10.65 11.27 10.55 11.25 441,966 +0.60(+5.63%)
Nov 30, 2023 10.61 10.67 10.40 10.65 367,290 +0.12(+1.09%)
Nov 29, 2023 10.56 10.80 10.50 10.54 352,608 +0.12(+1.10%)
Nov 28, 2023 10.55 10.55 10.34 10.42 351,894 -0.10(-0.95%)
Nov 27, 2023 10.50 10.59 10.46 10.52 313,897 -0.04(-0.38%)
Nov 24, 2023 10.50 10.62 10.45 10.56 99,977 +0.06(+0.57%)
Nov 22, 2023 10.62 10.80 10.49 10.50 167,964 -0.06(-0.57%)
Nov 21, 2023 10.52 10.59 10.38 10.56 286,105 -0.07(-0.66%)
Nov 20, 2023 10.45 10.81 10.39 10.63 256,103 +0.17(+1.63%)
Nov 17, 2023 10.57 10.60 10.39 10.46 358,047 -0.02(-0.19%)
Nov 16, 2023 10.65 10.65 10.24 10.48 294,738 -0.28(-2.60%)
Nov 15, 2023 10.89 11.24 10.66 10.76 442,585 -0.15(-1.37%)
Nov 14, 2023 10.64 10.94 10.58 10.91 531,791 +0.66(+6.44%)
Nov 13, 2023 10.15 10.38 10.15 10.25 284,269 -0.02(-0.19%)
Nov 10, 2023 10.25 10.40 10.17 10.27 345,612 +0.02(+0.20%)
Nov 09, 2023 10.59 10.59 10.23 10.25 437,914 -0.24(-2.29%)
Nov 08, 2023 10.48 10.80 9.750 10.49 833,887 -0.66(-5.92%)
Nov 07, 2023 10.46 11.28 10.45 11.15 860,831 +0.68(+6.49%)
Nov 06, 2023 10.95 11.24 10.40 10.47 999,548 -0.28(-2.60%)
Nov 03, 2023 10.38 10.80 10.26 10.75 497,965 +0.53(+5.19%)
Nov 02, 2023 10.16 10.32 10.00 10.22 336,283 +0.35(+3.55%)
Nov 01, 2023 9.920 9.920 9.658 9.870 524,466 -0.09(-0.90%)
Oct 31, 2023 10.21 10.24 9.930 9.960 319,039 -0.25(-2.45%)
Oct 30, 2023 10.17 10.30 10.00 10.21 351,214 +0.19(+1.90%)
Oct 27, 2023 10.16 10.17 9.930 10.02 273,314 -0.03(-0.30%)
Oct 26, 2023 10.10 10.24 9.975 10.05 344,903 -0.04(-0.40%)
Oct 25, 2023 10.41 10.41 10.00 10.09 481,411 -0.39(-3.72%)
Oct 24, 2023 10.40 10.68 10.35 10.48 293,897 +0.23(+2.24%)
Oct 23, 2023 10.23 10.32 9.995 10.25 520,349 -0.07(-0.68%)
Oct 20, 2023 10.37 10.39 10.19 10.32 387,179 -0.02(-0.19%)
Oct 19, 2023 10.36 10.56 10.29 10.34 275,544 +0.00(+0.00%)
Oct 18, 2023 10.39 10.60 10.21 10.34 294,437 -0.15(-1.43%)
Oct 17, 2023 10.22 10.70 10.22 10.49 477,764 +0.12(+1.16%)
Oct 16, 2023 10.17 10.47 10.14 10.37 451,270 +0.32(+3.18%)
Oct 13, 2023 10.46 10.46 10.05 10.05 475,314 -0.37(-3.55%)
Oct 12, 2023 10.86 10.87 10.31 10.42 302,856 -0.42(-3.87%)
Oct 11, 2023 11.02 11.13 10.82 10.84 223,352 -0.15(-1.36%)
Oct 10, 2023 10.88 11.32 10.88 10.99 334,057 +0.15(+1.38%)
Oct 09, 2023 10.53 10.93 10.48 10.84 361,270 +0.21(+1.98%)
Oct 06, 2023 10.65 10.87 10.59 10.63 565,754 -0.14(-1.30%)
Oct 05, 2023 10.83 10.85 10.61 10.77 388,122 -0.02(-0.19%)
Oct 04, 2023 10.89 10.96 10.58 10.79 566,592 -0.06(-0.55%)
Oct 03, 2023 11.49 11.49 10.79 10.85 572,628 -0.70(-6.06%)
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.