Skip to main content

Ampal-American Israel Corp (NQ: AMPL )

11.13 +0.19 (+1.74%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 11.91 11.91 11.31 11.37 552,754 -0.49(-4.13%)
Feb 29, 2024 11.90 12.12 11.70 11.86 1,291,122 +0.10(+0.85%)
Feb 28, 2024 11.87 11.99 11.48 11.76 412,725 -0.24(-2.00%)
Feb 27, 2024 12.13 12.16 11.85 12.00 882,229 -0.20(-1.60%)
Feb 26, 2024 12.08 12.28 11.98 12.20 421,870 +0.12(+1.04%)
Feb 23, 2024 11.98 12.10 11.77 12.07 596,611 +0.26(+2.20%)
Feb 22, 2024 11.81 11.94 11.26 11.81 1,437,151 +0.01(+0.08%)
Feb 21, 2024 9.220 12.35 9.060 11.80 3,766,328 -2.27(-16.13%)
Feb 20, 2024 13.92 14.30 13.83 14.07 554,858 -0.03(-0.21%)
Feb 16, 2024 14.11 14.30 13.84 14.10 307,960 -0.16(-1.12%)
Feb 15, 2024 14.36 14.40 14.11 14.26 264,457 +0.03(+0.21%)
Feb 14, 2024 14.03 14.30 14.01 14.23 395,780 +0.48(+3.49%)
Feb 13, 2024 13.70 14.00 13.54 13.75 393,887 -0.54(-3.78%)
Feb 12, 2024 14.20 14.42 14.11 14.29 438,343 +0.15(+1.06%)
Feb 09, 2024 13.80 14.42 13.71 14.14 904,954 +0.52(+3.82%)
Feb 08, 2024 13.12 13.64 13.12 13.62 324,536 +0.53(+4.05%)
Feb 07, 2024 13.32 13.32 13.03 13.09 293,785 -0.19(-1.43%)
Feb 06, 2024 13.25 13.44 13.11 13.28 312,771 +0.07(+0.53%)
Feb 05, 2024 13.02 13.24 12.82 13.21 264,849 +0.06(+0.46%)
Feb 02, 2024 12.89 13.21 12.76 13.15 348,594 +0.15(+1.15%)
Feb 01, 2024 12.20 13.07 12.19 13.00 644,168 +0.04(+0.31%)
Jan 31, 2024 13.06 13.28 12.87 12.96 329,460 -0.23(-1.74%)
Jan 30, 2024 13.46 13.47 13.15 13.19 219,299 -0.37(-2.73%)
Jan 29, 2024 13.20 13.64 13.20 13.56 265,527 +0.43(+3.27%)
Jan 26, 2024 13.40 13.51 13.13 13.13 327,647 -0.27(-2.01%)
Jan 25, 2024 12.96 13.42 12.83 13.40 386,474 +0.60(+4.69%)
Jan 24, 2024 13.07 13.07 12.75 12.80 278,632 -0.05(-0.39%)
Jan 23, 2024 13.00 13.00 12.67 12.85 289,012 +0.03(+0.23%)
Jan 22, 2024 12.59 13.05 12.59 12.82 352,361 +0.46(+3.72%)
Jan 19, 2024 12.35 12.39 11.93 12.36 303,831 +0.05(+0.41%)
Jan 18, 2024 12.32 12.60 12.13 12.31 296,590 -0.03(-0.24%)
Jan 17, 2024 12.45 12.45 12.04 12.34 285,141 -0.16(-1.28%)
Jan 16, 2024 12.58 12.65 12.24 12.50 317,358 -0.18(-1.42%)
Jan 12, 2024 12.64 12.77 12.49 12.68 279,245 +0.18(+1.44%)
Jan 11, 2024 12.33 12.50 12.23 12.50 244,847 +0.17(+1.38%)
Jan 10, 2024 12.22 12.36 12.00 12.33 275,707 +0.05(+0.41%)
Jan 09, 2024 12.11 12.30 12.02 12.28 251,831 -0.03(-0.24%)
Jan 08, 2024 11.79 12.39 11.79 12.31 340,885 +0.54(+4.59%)
Jan 05, 2024 11.71 11.99 11.69 11.77 312,326 -0.04(-0.34%)
Jan 04, 2024 12.09 12.11 11.75 11.81 409,529 -0.22(-1.83%)
Jan 03, 2024 12.38 12.40 12.00 12.03 383,681 -0.56(-4.45%)
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.