Skip to main content

Ampal-American Israel Corp (NQ: AMPL )

9.140 -0.370 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 9.850 10.07 9.740 9.800 253,528 +0.01(+0.10%)
Apr 30, 2024 9.890 10.01 9.770 9.790 338,581 -0.16(-1.61%)
Apr 29, 2024 9.950 10.12 9.850 9.950 225,069 +0.03(+0.30%)
Apr 26, 2024 9.900 10.02 9.800 9.920 276,964 +0.10(+1.02%)
Apr 25, 2024 9.710 9.830 9.630 9.820 250,247 -0.09(-0.91%)
Apr 24, 2024 9.840 9.930 9.740 9.910 185,125 +0.08(+0.81%)
Apr 23, 2024 9.860 10.17 9.760 9.830 283,305 -0.01(-0.10%)
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%)
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.