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 (%)
Feb 28, 2022 20.52 21.63 20.30 21.44 2,004,726 +0.20(+0.94%)
Feb 25, 2022 21.56 21.73 20.87 21.24 1,227,229 -0.39(-1.80%)
Feb 24, 2022 18.24 21.83 17.95 21.63 2,527,225 +2.31(+11.96%)
Feb 23, 2022 20.79 21.19 19.16 19.32 2,430,401 -1.35(-6.53%)
Feb 22, 2022 19.34 21.35 19.21 20.67 4,628,967 +0.01(+0.05%)
Feb 18, 2022 20.66 0 +3.56(+20.82%)
Feb 17, 2022 26.00 26.18 16.66 17.10 20,052,104 -24.51(-58.90%)
Feb 16, 2022 43.75 43.81 40.50 41.61 1,679,261 -2.59(-5.86%)
Feb 15, 2022 44.96 44.96 41.77 44.20 598,860 +1.62(+3.80%)
Feb 14, 2022 43.67 45.18 41.62 42.58 884,385 -0.93(-2.14%)
Feb 11, 2022 42.94 45.33 42.39 43.51 1,393,158 +0.60(+1.40%)
Feb 10, 2022 42.44 46.70 42.00 42.91 951,260 -0.97(-2.21%)
Feb 09, 2022 42.19 44.22 42.19 43.88 763,044 +2.39(+5.76%)
Feb 08, 2022 37.45 41.62 37.45 41.49 857,972 +3.57(+9.41%)
Feb 07, 2022 36.70 39.27 36.48 37.92 909,630 +1.44(+3.95%)
Feb 04, 2022 33.06 36.74 32.78 36.48 1,440,446 +3.26(+9.81%)
Feb 03, 2022 37.79 32.51 33.22 1,641,751 -6.03(-15.36%)
Feb 02, 2022 41.08 41.41 38.48 39.25 758,568 -1.66(-4.06%)
Feb 01, 2022 40.80 41.22 38.66 40.91 1,284,161 +5.45(+15.37%)
Jan 28, 2022 33.58 35.50 32.67 35.46 1,326,858 +1.97(+5.88%)
Jan 27, 2022 34.91 36.07 33.27 33.49 1,298,906 -0.90(-2.62%)
Jan 26, 2022 35.48 36.49 34.13 34.39 677,503 +0.70(+2.08%)
Jan 25, 2022 35.23 35.82 31.93 33.69 1,398,065 -2.54(-7.01%)
Jan 24, 2022 35.55 36.65 31.61 36.23 2,511,383 -0.94(-2.53%)
Jan 21, 2022 38.36 39.36 36.95 37.17 1,630,093 -1.40(-3.63%)
Jan 20, 2022 40.61 41.00 38.53 38.57 1,629,891 -0.57(-1.46%)
Jan 19, 2022 39.97 41.17 38.67 39.14 1,410,749 -0.91(-2.27%)
Jan 18, 2022 42.14 42.65 39.40 40.05 1,702,298 -3.44(-7.91%)
Jan 14, 2022 43.49 0 -1.53(-3.40%)
Jan 13, 2022 46.78 46.78 44.63 45.02 301,646 -1.67(-3.58%)
Jan 12, 2022 48.00 49.66 45.85 46.69 736,111 -0.38(-0.81%)
Jan 11, 2022 44.69 47.74 44.16 47.07 540,410 +2.65(+5.97%)
Jan 10, 2022 41.99 44.76 40.26 44.42 1,110,917 +1.33(+3.09%)
Jan 07, 2022 44.45 46.00 41.68 43.09 520,308 -1.26(-2.84%)
Jan 06, 2022 45.33 45.76 42.99 44.35 835,267 -1.48(-3.23%)
Jan 05, 2022 49.69 50.80 45.38 45.83 534,849 -4.58(-9.09%)
Jan 04, 2022 52.90 53.23 49.10 50.41 634,240 -2.49(-4.71%)
Jan 03, 2022 53.00 53.73 50.13 52.90 1,032,066 -0.04(-0.08%)
Dec 31, 2021 54.67 54.81 52.55 52.94 879,248 -1.73(-3.16%)
Dec 30, 2021 54.32 56.53 52.82 54.67 829,443 +0.34(+0.63%)
Dec 29, 2021 56.00 56.13 53.55 54.33 518,331 -1.22(-2.20%)
Dec 28, 2021 57.87 58.34 55.23 55.55 812,720 -2.60(-4.47%)
Dec 27, 2021 57.76 60.49 57.60 58.15 627,641 +1.03(+1.80%)
Dec 23, 2021 54.96 57.42 53.71 57.12 568,085 +2.41(+4.41%)
Dec 22, 2021 53.96 55.03 52.93 54.71 818,911 +0.63(+1.16%)
Dec 21, 2021 52.00 54.24 51.41 54.08 587,585 +2.67(+5.19%)
Dec 20, 2021 51.41 51.78 49.09 51.41 490,468 +0.28(+0.55%)
Dec 17, 2021 49.52 51.99 48.40 51.13 2,430,960 +0.71(+1.41%)
Dec 16, 2021 51.64 53.13 49.71 50.42 1,575,476 -0.80(-1.56%)
Dec 15, 2021 50.16 51.36 47.70 51.22 1,154,292 +0.28(+0.55%)
Dec 14, 2021 50.86 51.48 48.35 50.94 1,480,416 -1.77(-3.36%)
Dec 13, 2021 55.58 55.58 50.20 52.71 1,131,467 -2.87(-5.16%)
Dec 10, 2021 57.72 58.33 54.69 55.58 767,218 -1.07(-1.89%)
Dec 09, 2021 61.03 62.12 56.10 56.65 650,222 -4.79(-7.80%)
Dec 08, 2021 61.07 62.49 57.83 61.44 580,529 +1.09(+1.81%)
Dec 07, 2021 58.01 63.77 57.98 60.35 941,567 +3.56(+6.27%)
Dec 06, 2021 60.81 61.01 55.88 56.79 1,042,455 -2.14(-3.63%)
Dec 03, 2021 63.30 65.05 55.59 58.93 1,044,147 -4.16(-6.59%)
Dec 02, 2021 61.94 64.04 60.13 63.09 737,423 +1.20(+1.94%)
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.