Skip to main content

Ampal-American Israel Corp (NQ: AMPL )

10.88 -0.06 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 11.50 11.66 11.40 11.55 619,360 -0.02(-0.17%)
Sep 29, 2023 11.67 11.84 11.39 11.57 597,191 +0.05(+0.43%)
Sep 28, 2023 11.46 11.71 11.28 11.52 400,424 +0.02(+0.17%)
Sep 27, 2023 11.15 11.58 11.11 11.50 693,503 +0.24(+2.13%)
Sep 26, 2023 12.00 12.09 11.21 11.26 1,046,768 -0.77(-6.40%)
Sep 25, 2023 11.88 12.06 11.97 12.03 455,341 +0.04(+0.33%)
Sep 22, 2023 12.22 12.32 11.98 11.99 768,985 -0.01(-0.08%)
Sep 21, 2023 11.79 12.01 11.52 12.00 994,033 +0.13(+1.10%)
Sep 20, 2023 11.82 12.11 11.71 11.87 427,905 +0.12(+1.02%)
Sep 19, 2023 11.58 11.79 11.37 11.75 780,612 +0.12(+1.03%)
Sep 18, 2023 11.37 11.72 11.34 11.63 714,809 +0.18(+1.57%)
Sep 15, 2023 11.57 11.58 11.27 11.45 1,579,963 -0.14(-1.21%)
Sep 14, 2023 11.76 11.85 11.46 11.59 604,496 -0.09(-0.77%)
Sep 13, 2023 12.41 12.47 11.52 11.68 782,243 -0.78(-6.26%)
Sep 12, 2023 12.42 12.73 12.37 12.46 512,769 -0.08(-0.64%)
Sep 11, 2023 12.70 12.70 12.42 12.54 653,797 -0.11(-0.87%)
Sep 08, 2023 12.74 12.82 12.64 12.65 647,766 -0.04(-0.32%)
Sep 07, 2023 12.55 12.70 12.40 12.69 453,243 -0.02(-0.16%)
Sep 06, 2023 12.20 12.74 12.20 12.71 500,161 +0.52(+4.27%)
Sep 05, 2023 12.05 12.25 11.95 12.19 489,129 +0.09(+0.74%)
Sep 01, 2023 11.79 12.26 11.73 12.10 725,817 +0.42(+3.60%)
Aug 31, 2023 11.65 11.87 11.64 11.68 653,831 +0.04(+0.30%)
Aug 30, 2023 11.53 11.73 11.48 11.64 302,475 +0.06(+0.56%)
Aug 29, 2023 11.67 11.82 11.51 11.58 300,240 -0.15(-1.28%)
Aug 28, 2023 11.85 11.92 11.56 11.73 407,266 -0.05(-0.42%)
Aug 25, 2023 11.50 11.85 11.40 11.78 426,563 +0.26(+2.26%)
Aug 24, 2023 11.67 11.72 11.18 11.52 350,884 -0.08(-0.69%)
Aug 23, 2023 11.37 11.67 11.37 11.60 631,063 +0.01(+0.09%)
Aug 22, 2023 11.19 11.63 11.19 11.59 262,053 -0.01(-0.09%)
Aug 21, 2023 11.42 11.69 11.39 11.60 290,944 +0.16(+1.40%)
Aug 18, 2023 11.07 11.56 11.02 11.44 816,568 +0.22(+1.96%)
Aug 17, 2023 11.19 11.30 11.15 11.22 460,271 -0.02(-0.18%)
Aug 16, 2023 11.36 11.61 11.24 11.24 364,379 -0.13(-1.14%)
Aug 15, 2023 11.38 11.47 11.28 11.37 365,834 -0.10(-0.87%)
Aug 14, 2023 11.33 11.53 11.27 11.47 328,771 +0.12(+1.06%)
Aug 11, 2023 10.98 11.57 10.97 11.35 428,993 +0.30(+2.71%)
Aug 10, 2023 11.45 11.48 10.76 11.05 699,613 -0.36(-3.16%)
Aug 09, 2023 11.14 11.60 10.94 11.41 954,146 +0.72(+6.74%)
Aug 08, 2023 10.56 10.84 10.35 10.69 659,886 -0.07(-0.65%)
Aug 07, 2023 11.09 11.21 10.47 10.76 880,220 -0.61(-5.36%)
Aug 04, 2023 11.46 11.57 11.14 11.37 268,978 -0.04(-0.35%)
Aug 03, 2023 11.13 11.50 11.01 11.41 518,890 +0.12(+1.06%)
Aug 02, 2023 11.38 11.45 11.06 11.29 409,075 -0.28(-2.42%)
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.