Skip to main content

Ampal-American Israel Corp (NQ: AMPL )

12.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 12.00 12.16 11.76 12.10 610,650 +0.05(+0.41%)
Mar 17, 2023 12.24 12.33 11.88 12.05 882,012 -0.23(-1.87%)
Mar 16, 2023 12.28 12.62 12.12 12.28 601,964 -0.09(-0.73%)
Mar 15, 2023 11.93 12.37 11.87 12.37 604,225 +0.09(+0.73%)
Mar 14, 2023 12.28 12.41 11.95 12.28 1,012,001 +0.33(+2.76%)
Mar 13, 2023 11.55 11.99 11.28 11.95 610,063 +0.26(+2.22%)
Mar 10, 2023 12.47 12.60 11.40 11.69 1,083,017 -0.88(-7.00%)
Mar 09, 2023 13.20 13.47 12.54 12.57 379,279 -0.67(-5.06%)
Mar 08, 2023 13.42 13.53 13.16 13.24 328,697 -0.18(-1.34%)
Mar 07, 2023 13.75 13.94 13.38 13.42 378,279 -0.27(-1.97%)
Mar 06, 2023 13.54 13.85 13.50 13.69 499,125 +0.01(+0.07%)
Mar 03, 2023 13.88 13.88 13.38 13.68 557,843 +0.32(+2.40%)
Mar 02, 2023 12.76 13.42 12.64 13.36 645,973 +0.52(+4.05%)
Mar 01, 2023 13.22 13.30 12.64 12.84 730,224 -0.36(-2.73%)
Feb 28, 2023 13.27 13.55 13.14 13.20 485,793 -0.10(-0.75%)
Feb 27, 2023 13.58 13.62 13.20 13.30 372,927 -0.12(-0.89%)
Feb 24, 2023 13.40 13.60 13.21 13.42 452,388 -0.32(-2.33%)
Feb 23, 2023 14.03 14.10 12.88 13.74 1,289,423 -0.54(-3.78%)
Feb 22, 2023 13.86 14.34 13.86 14.28 445,182 +0.42(+3.03%)
Feb 21, 2023 14.12 14.47 13.71 13.86 653,406 -0.66(-4.55%)
Feb 17, 2023 14.34 14.59 14.10 14.52 890,417 +0.07(+0.48%)
Feb 16, 2023 15.31 15.43 14.26 14.45 1,640,709 -2.29(-13.68%)
Feb 15, 2023 15.70 16.95 15.63 16.74 911,065 +0.95(+6.02%)
Feb 14, 2023 15.01 15.81 14.73 15.79 258,181 +0.61(+4.02%)
Feb 13, 2023 14.82 15.44 14.60 15.18 385,232 +0.52(+3.55%)
Feb 10, 2023 15.06 15.38 14.50 14.66 284,835 -0.59(-3.87%)
Feb 09, 2023 15.86 15.95 15.11 15.25 409,945 -0.36(-2.31%)
Feb 08, 2023 15.40 15.82 15.22 15.61 450,251 +0.08(+0.52%)
Feb 07, 2023 15.09 15.62 14.51 15.53 402,288 +0.42(+2.78%)
Feb 06, 2023 14.82 15.27 14.73 15.11 261,229 +0.09(+0.60%)
Feb 03, 2023 14.96 15.28 14.77 15.02 574,738 -0.41(-2.66%)
Feb 02, 2023 15.53 16.09 15.17 15.43 641,606 +0.42(+2.80%)
Feb 01, 2023 14.49 15.11 14.19 15.01 437,144 +0.63(+4.38%)
Jan 31, 2023 14.40 14.63 14.30 14.38 375,735 +0.08(+0.56%)
Jan 30, 2023 14.57 14.74 14.18 14.30 428,672 -0.50(-3.38%)
Jan 27, 2023 14.08 14.94 13.97 14.80 501,977 +0.59(+4.15%)
Jan 26, 2023 13.80 14.24 13.58 14.21 374,605 +0.77(+5.73%)
Jan 25, 2023 13.08 13.47 12.67 13.44 270,527 +0.10(+0.75%)
Jan 24, 2023 13.35 13.66 13.21 13.34 238,367 -0.03(-0.22%)
Jan 23, 2023 13.22 13.40 13.02 13.37 405,458 +0.21(+1.60%)
Jan 20, 2023 12.72 13.17 12.56 13.16 402,912 +0.62(+4.94%)
Jan 19, 2023 12.44 12.73 12.29 12.54 338,323 -0.10(-0.79%)
Jan 18, 2023 12.99 13.39 12.59 12.64 485,229 -0.11(-0.86%)
Jan 17, 2023 12.33 12.82 12.05 12.75 431,269 +0.21(+1.67%)
Jan 13, 2023 12.32 12.55 12.24 12.54 477,393 +0.06(+0.48%)
Jan 12, 2023 11.63 12.50 10.97 12.48 799,238 -0.09(-0.72%)
Jan 11, 2023 12.44 12.58 12.14 12.57 287,390 +0.31(+2.53%)
Jan 10, 2023 11.99 12.33 11.95 12.26 180,559 +0.13(+1.07%)
Jan 09, 2023 12.02 12.38 11.75 12.13 382,526 +0.27(+2.28%)
Jan 06, 2023 12.10 12.10 11.44 11.86 383,571 -0.14(-1.17%)
Jan 05, 2023 12.30 12.30 11.84 12.00 461,051 -0.44(-3.54%)
Jan 04, 2023 12.60 12.70 12.02 12.44 856,608 +0.38(+3.15%)
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.