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 (%)
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%)
Sep 01, 2022 14.94 14.94 14.06 14.79 591,007 -0.36(-2.38%)
Aug 31, 2022 15.33 15.59 14.95 15.15 637,892 +0.13(+0.87%)
Aug 30, 2022 15.60 15.70 14.66 15.02 475,666 -0.24(-1.57%)
Aug 29, 2022 15.38 16.12 15.23 15.26 295,744 -0.41(-2.62%)
Aug 26, 2022 16.52 16.57 15.48 15.67 411,224 -0.73(-4.45%)
Aug 25, 2022 16.15 16.48 16.04 16.40 293,575 +0.43(+2.69%)
Aug 24, 2022 15.74 16.18 15.69 15.97 656,544 +0.34(+2.18%)
Aug 23, 2022 15.39 15.97 15.39 15.63 500,680 +0.26(+1.69%)
Aug 22, 2022 15.74 15.96 15.27 15.37 637,967 -0.63(-3.94%)
Aug 19, 2022 17.28 17.28 15.84 16.00 553,970 -1.60(-9.09%)
Aug 18, 2022 17.59 18.07 17.56 17.60 226,704 -0.16(-0.90%)
Aug 17, 2022 17.54 17.85 17.26 17.76 386,840 -0.43(-2.36%)
Aug 16, 2022 18.32 18.42 17.76 18.19 370,764 -0.18(-0.98%)
Aug 15, 2022 18.32 18.83 17.98 18.37 372,541 -0.19(-1.02%)
Aug 12, 2022 18.15 18.75 17.89 18.56 540,176 +0.53(+2.94%)
Aug 11, 2022 18.97 19.10 18.02 18.03 446,797 -0.66(-3.53%)
Aug 10, 2022 18.15 18.78 17.82 18.69 1,014,761 +1.15(+6.56%)
Aug 09, 2022 17.93 18.09 16.53 17.54 973,494 -0.92(-4.98%)
Aug 08, 2022 18.31 19.24 18.31 18.46 506,151 +0.18(+0.98%)
Aug 05, 2022 17.60 19.19 17.60 18.28 1,162,767 +0.12(+0.66%)
Aug 04, 2022 16.10 18.43 15.42 18.16 2,908,422 +2.04(+12.66%)
Aug 03, 2022 15.02 16.61 14.99 16.12 866,929 +1.25(+8.41%)
Aug 02, 2022 14.30 15.12 14.30 14.87 442,596 +0.35(+2.41%)
Aug 01, 2022 14.55 14.87 14.20 14.52 369,478 -0.26(-1.76%)
Jul 29, 2022 14.64 14.88 14.32 14.78 285,262 +0.05(+0.34%)
Jul 28, 2022 14.78 15.32 14.38 14.73 304,878 -0.17(-1.14%)
Jul 27, 2022 14.26 14.98 13.94 14.90 505,537 +0.94(+6.73%)
Jul 26, 2022 15.39 15.39 13.79 13.96 451,526 -1.60(-10.28%)
Jul 25, 2022 15.89 16.12 15.42 15.56 332,868 -0.38(-2.38%)
Jul 22, 2022 16.74 17.02 15.69 15.94 354,259 -0.97(-5.74%)
Jul 21, 2022 16.37 16.95 16.25 16.91 584,672 +0.45(+2.73%)
Jul 20, 2022 15.24 16.61 15.24 16.46 578,088 +1.30(+8.58%)
Jul 19, 2022 14.99 15.34 14.64 15.16 306,490 +0.49(+3.34%)
Jul 18, 2022 14.71 15.20 14.57 14.67 600,748 +0.05(+0.34%)
Jul 15, 2022 14.57 14.68 13.97 14.62 387,529 +0.46(+3.25%)
Jul 14, 2022 14.26 14.50 13.75 14.16 537,630 -0.39(-2.68%)
Jul 13, 2022 14.56 14.84 13.99 14.55 397,835 -0.24(-1.62%)
Jul 12, 2022 15.55 15.71 14.36 14.79 579,000 -0.70(-4.52%)
Jul 11, 2022 16.80 16.80 15.39 15.49 435,889 -1.32(-7.85%)
Jul 08, 2022 16.93 17.42 16.67 16.81 354,950 -0.42(-2.44%)
Jul 07, 2022 16.15 17.27 15.94 17.23 452,009 +1.20(+7.49%)
Jul 06, 2022 15.79 16.25 15.58 16.03 508,412 +0.20(+1.26%)
Jul 05, 2022 15.00 15.88 14.37 15.83 688,821 +1.08(+7.32%)
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.