Skip to main content

Ampal-American Israel Corp (NQ: AMPL )

14.00 -0.02 (-0.14%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 13.88 14.13 13.85 14.00 103,799 -0.02(-0.14%)
Nov 23, 2022 13.46 14.16 13.19 14.02 454,813 +0.61(+4.55%)
Nov 22, 2022 13.78 13.78 13.15 13.41 395,395 -0.33(-2.40%)
Nov 21, 2022 13.59 13.86 13.38 13.74 304,046 -0.15(-1.08%)
Nov 18, 2022 14.26 14.57 13.50 13.89 523,855 +0.05(+0.36%)
Nov 17, 2022 13.81 14.09 13.38 13.84 447,270 -0.40(-2.81%)
Nov 16, 2022 14.56 14.71 14.02 14.24 426,255 -0.70(-4.69%)
Nov 15, 2022 15.38 15.55 14.82 14.94 508,532 +0.17(+1.15%)
Nov 14, 2022 15.85 15.85 14.60 14.77 727,829 -1.33(-8.26%)
Nov 11, 2022 15.04 16.44 15.04 16.10 725,044 +0.98(+6.48%)
Nov 10, 2022 14.74 15.29 14.59 15.12 609,556 +1.63(+12.08%)
Nov 09, 2022 14.26 14.26 13.36 13.49 443,021 -0.62(-4.39%)
Nov 08, 2022 14.05 14.74 13.57 14.11 576,062 +0.28(+2.02%)
Nov 07, 2022 14.16 14.17 13.31 13.83 588,738 -0.08(-0.58%)
Nov 04, 2022 14.41 14.41 13.50 13.91 767,381 -0.48(-3.34%)
Nov 03, 2022 16.40 17.43 14.35 14.39 1,259,948 -0.49(-3.29%)
Nov 02, 2022 16.29 16.37 14.63 14.88 982,062 -1.46(-8.94%)
Nov 01, 2022 17.35 17.44 16.34 16.34 522,160 -0.46(-2.74%)
Oct 31, 2022 16.11 16.86 16.11 16.80 563,482 +0.31(+1.88%)
Oct 28, 2022 16.14 16.72 15.89 16.49 378,847 +0.39(+2.42%)
Oct 27, 2022 16.07 16.66 15.77 16.10 713,739 +0.11(+0.69%)
Oct 26, 2022 15.82 16.38 15.61 15.99 454,696 -0.06(-0.37%)
Oct 25, 2022 15.16 16.16 15.16 16.05 341,495 +1.05(+7.00%)
Oct 24, 2022 15.30 15.30 14.59 15.00 311,329 -0.26(-1.70%)
Oct 21, 2022 15.31 15.33 14.58 15.26 210,461 +0.00(+0.00%)
Oct 20, 2022 14.88 15.89 14.88 15.26 232,261 +0.20(+1.33%)
Oct 19, 2022 15.28 15.39 14.91 15.06 191,584 -0.52(-3.34%)
Oct 18, 2022 16.04 16.24 15.40 15.58 221,850 +0.11(+0.71%)
Oct 17, 2022 15.11 15.68 15.08 15.47 301,454 +1.18(+8.26%)
Oct 14, 2022 15.16 15.20 14.28 14.29 313,908 -0.60(-4.03%)
Oct 13, 2022 14.00 15.06 13.59 14.89 475,637 +0.14(+0.95%)
Oct 12, 2022 15.43 15.45 14.09 14.75 375,635 -0.58(-3.78%)
Oct 11, 2022 14.83 15.65 14.18 15.33 397,352 +0.48(+3.23%)
Oct 10, 2022 15.93 16.07 14.64 14.85 392,645 -1.04(-6.54%)
Oct 07, 2022 16.91 17.05 15.58 15.89 419,832 -1.61(-9.20%)
Oct 06, 2022 17.15 17.73 17.02 17.50 302,055 +0.27(+1.57%)
Oct 05, 2022 16.40 17.30 16.23 17.23 206,164 +0.33(+1.95%)
Oct 04, 2022 16.49 16.93 16.31 16.90 362,740 +0.97(+6.09%)
Oct 03, 2022 15.63 16.00 15.20 15.93 260,773 +0.46(+2.97%)
Sep 30, 2022 15.69 16.19 15.42 15.47 296,512 -0.32(-2.03%)
Sep 29, 2022 16.12 16.12 15.50 15.79 258,909 -0.44(-2.71%)
Sep 28, 2022 15.33 16.40 15.40 16.23 333,562 +1.07(+7.06%)
Sep 27, 2022 15.54 15.92 15.01 15.16 340,840 +0.16(+1.07%)
Sep 26, 2022 15.05 15.74 14.92 15.00 317,326 -0.01(-0.07%)
Sep 23, 2022 14.84 15.12 14.38 15.01 517,227 -0.24(-1.57%)
Sep 22, 2022 15.65 16.18 15.15 15.25 347,033 -0.73(-4.57%)
Sep 21, 2022 16.12 16.50 15.81 15.98 386,478 -0.02(-0.12%)
Sep 20, 2022 15.91 16.18 15.87 16.00 346,036 -0.25(-1.54%)
Sep 19, 2022 15.74 16.27 15.35 16.25 299,143 +0.48(+3.04%)
Sep 16, 2022 16.23 16.30 15.66 15.77 1,896,992 -0.82(-4.94%)
Sep 15, 2022 16.62 17.57 16.43 16.59 610,255 -0.23(-1.37%)
Sep 14, 2022 16.58 16.92 16.09 16.82 423,142 +0.24(+1.45%)
Sep 13, 2022 16.66 17.05 16.19 16.58 483,874 -1.10(-6.22%)
Sep 12, 2022 17.25 17.73 17.06 17.68 471,593 +0.43(+2.49%)
Sep 09, 2022 16.44 17.35 16.39 17.25 525,803 +1.11(+6.88%)
Sep 08, 2022 15.28 16.14 15.23 16.14 402,292 +0.59(+3.79%)
Sep 07, 2022 14.97 15.60 14.97 15.55 428,916 +0.54(+3.60%)
Sep 06, 2022 15.01 15.56 14.92 15.01 565,809 +0.16(+1.08%)
Sep 02, 2022 15.04 15.31 14.61 14.85 350,766 +0.06(+0.41%)
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.