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 (%)
Jul 31, 2023 11.16 11.60 11.11 11.58 256,251 +0.48(+4.32%)
Jul 28, 2023 11.13 11.32 11.02 11.10 229,089 +0.18(+1.65%)
Jul 27, 2023 11.45 11.54 10.86 10.92 269,749 -0.39(-3.45%)
Jul 26, 2023 11.12 11.38 11.09 11.31 272,683 +0.11(+0.98%)
Jul 25, 2023 11.04 11.32 11.04 11.20 274,148 +0.16(+1.45%)
Jul 24, 2023 11.30 11.35 11.01 11.04 268,327 -0.22(-1.95%)
Jul 21, 2023 11.52 11.61 11.19 11.26 271,131 -0.10(-0.88%)
Jul 20, 2023 11.79 11.90 11.31 11.36 407,872 -0.51(-4.30%)
Jul 19, 2023 11.67 11.97 11.67 11.87 372,163 +0.28(+2.42%)
Jul 18, 2023 11.80 11.80 11.43 11.59 316,309 -0.21(-1.78%)
Jul 17, 2023 11.78 11.95 11.70 11.80 271,203 +0.02(+0.17%)
Jul 14, 2023 12.12 12.25 11.74 11.78 314,544 -0.34(-2.81%)
Jul 13, 2023 12.12 12.28 11.98 12.12 469,001 +0.10(+0.83%)
Jul 12, 2023 12.00 12.05 11.64 12.02 676,121 +0.31(+2.65%)
Jul 11, 2023 11.21 11.71 11.04 11.71 603,102 +0.58(+5.21%)
Jul 10, 2023 10.73 11.14 10.73 11.13 314,508 +0.32(+2.96%)
Jul 07, 2023 10.89 11.09 10.80 10.81 333,462 -0.04(-0.37%)
Jul 06, 2023 10.62 10.92 10.51 10.85 432,568 +0.06(+0.56%)
Jul 05, 2023 10.78 10.98 10.71 10.79 371,155 -0.17(-1.55%)
Jul 03, 2023 10.99 11.07 10.83 10.96 205,668 -0.04(-0.36%)
Jun 30, 2023 10.98 11.06 10.78 11.00 437,221 +0.16(+1.48%)
Jun 29, 2023 11.12 11.26 10.78 10.84 367,576 -0.33(-2.95%)
Jun 28, 2023 10.76 11.20 10.73 11.17 340,174 +0.35(+3.23%)
Jun 27, 2023 10.77 10.88 10.64 10.82 311,406 +0.19(+1.79%)
Jun 26, 2023 10.59 10.83 10.54 10.63 448,579 +0.00(+0.00%)
Jun 23, 2023 10.52 10.81 10.50 10.63 2,613,517 -0.11(-1.02%)
Jun 22, 2023 10.80 10.83 10.59 10.74 362,027 -0.10(-0.92%)
Jun 21, 2023 10.84 10.90 10.54 10.84 485,000 -0.08(-0.73%)
Jun 20, 2023 10.82 10.95 10.58 10.92 504,636 -0.05(-0.46%)
Jun 16, 2023 11.17 11.18 10.90 10.97 1,107,223 -0.12(-1.08%)
Jun 15, 2023 10.82 11.13 10.68 11.09 484,662 +0.16(+1.46%)
Jun 14, 2023 11.13 11.19 10.79 10.93 655,700 -0.20(-1.80%)
Jun 13, 2023 10.89 11.21 10.78 11.13 722,060 +0.31(+2.87%)
Jun 12, 2023 10.45 10.87 10.26 10.82 1,042,491 +0.48(+4.64%)
Jun 09, 2023 10.18 10.59 10.16 10.34 1,370,143 +0.16(+1.57%)
Jun 08, 2023 10.14 10.27 9.990 10.18 762,512 +0.06(+0.59%)
Jun 07, 2023 10.34 10.49 10.00 10.12 1,150,227 -0.17(-1.65%)
Jun 06, 2023 9.740 10.34 9.740 10.29 849,278 +0.46(+4.68%)
Jun 05, 2023 9.780 9.840 9.480 9.830 690,357 -0.02(-0.20%)
Jun 02, 2023 9.730 9.885 9.550 9.850 682,892 +0.25(+2.60%)
Jun 01, 2023 9.430 9.710 9.390 9.600 1,001,430 -0.14(-1.44%)
May 31, 2023 9.210 9.800 9.160 9.740 1,959,531 +0.50(+5.41%)
May 30, 2023 9.300 9.470 9.140 9.240 652,855 -0.14(-1.49%)
May 26, 2023 9.140 9.560 9.130 9.380 605,310 +0.25(+2.74%)
May 25, 2023 9.360 9.490 9.010 9.130 646,860 -0.19(-2.04%)
May 24, 2023 9.230 9.340 8.910 9.320 812,527 -0.05(-0.53%)
May 23, 2023 9.250 9.600 9.210 9.370 706,171 -0.02(-0.21%)
May 22, 2023 9.090 9.530 8.880 9.390 1,111,381 +0.30(+3.30%)
May 19, 2023 9.170 9.260 8.950 9.090 915,222 +0.00(+0.00%)
May 18, 2023 9.220 9.400 8.865 9.090 1,537,050 -0.11(-1.20%)
May 17, 2023 8.900 9.340 8.580 9.200 2,132,797 +0.21(+2.34%)
May 16, 2023 9.460 9.690 8.500 8.990 2,946,298 -1.34(-12.97%)
May 15, 2023 9.890 10.63 9.835 10.33 667,045 +0.35(+3.51%)
May 12, 2023 10.25 10.32 9.910 9.980 728,590 -0.29(-2.82%)
May 11, 2023 10.58 10.67 9.725 10.27 817,591 -0.42(-3.93%)
May 10, 2023 9.310 10.87 9.200 10.69 2,287,545 -0.94(-8.08%)
May 09, 2023 11.50 11.90 11.49 11.63 571,999 +0.03(+0.26%)
May 08, 2023 11.64 11.77 11.44 11.60 598,896 -0.06(-0.51%)
May 05, 2023 11.23 11.73 11.23 11.66 457,588 +0.50(+4.48%)
May 04, 2023 10.86 11.27 10.86 11.16 314,752 +0.23(+2.10%)
May 03, 2023 10.85 11.28 10.71 10.93 367,212 +0.07(+0.64%)
May 02, 2023 11.16 11.16 10.71 10.86 459,460 -0.32(-2.86%)
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.