Skip to main content

Ampal-American Israel Corp (NQ: AMPL )

15.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 16.50 16.80 15.55 15.93 7,287,579 -0.38(-2.33%)
Jun 23, 2022 16.01 16.73 15.52 16.31 633,119 +0.61(+3.89%)
Jun 22, 2022 15.09 16.48 15.02 15.70 1,067,750 +0.29(+1.88%)
Jun 21, 2022 15.11 16.27 15.00 15.41 1,005,593 +0.62(+4.19%)
Jun 17, 2022 15.12 15.76 14.70 14.79 1,427,367 -0.16(-1.07%)
Jun 16, 2022 15.13 15.63 14.43 14.95 827,726 -0.68(-4.35%)
Jun 15, 2022 15.23 16.26 15.11 15.63 816,573 +0.68(+4.55%)
Jun 14, 2022 15.30 15.76 14.67 14.95 730,132 -0.22(-1.45%)
Jun 13, 2022 15.85 16.37 14.97 15.17 873,170 -1.50(-9.00%)
Jun 10, 2022 17.40 17.53 16.47 16.67 609,390 -1.43(-7.90%)
Jun 09, 2022 19.51 19.55 18.04 18.10 480,682 -1.18(-6.12%)
Jun 08, 2022 18.76 19.57 18.55 19.28 481,926 +0.46(+2.44%)
Jun 07, 2022 18.63 19.17 18.01 18.82 643,409 +0.12(+0.64%)
Jun 06, 2022 18.98 19.61 18.36 18.70 710,366 +0.16(+0.86%)
Jun 03, 2022 18.98 19.21 18.36 18.54 426,059 -0.79(-4.09%)
Jun 02, 2022 18.33 19.74 18.33 19.33 674,838 +0.75(+4.04%)
Jun 01, 2022 18.88 19.34 18.12 18.58 651,930 -0.26(-1.38%)
May 31, 2022 19.01 19.58 18.19 18.84 1,290,265 -0.28(-1.46%)
May 27, 2022 18.29 19.32 18.15 19.12 521,864 +1.09(+6.05%)
May 26, 2022 17.68 18.56 17.50 18.03 738,813 +0.12(+0.67%)
May 25, 2022 17.22 18.16 17.22 17.91 467,556 +0.63(+3.65%)
May 24, 2022 18.05 18.29 16.90 17.28 710,684 -1.31(-7.05%)
May 23, 2022 18.73 19.00 18.21 18.59 467,266 -0.46(-2.41%)
May 20, 2022 18.91 19.70 18.15 19.05 704,118 +0.21(+1.11%)
May 19, 2022 17.72 19.57 17.68 18.84 1,141,723 +1.03(+5.78%)
May 18, 2022 17.74 18.74 17.14 17.81 876,375 +0.04(+0.23%)
May 17, 2022 16.99 17.77 16.13 17.77 890,680 +0.89(+5.27%)
May 16, 2022 17.10 17.58 16.66 16.88 766,454 -0.16(-0.94%)
May 13, 2022 16.00 17.05 15.79 17.04 979,438 +1.54(+9.94%)
May 12, 2022 13.76 15.56 13.64 15.50 1,273,129 +1.21(+8.47%)
May 11, 2022 14.45 15.04 14.07 14.29 1,113,402 -0.39(-2.66%)
May 10, 2022 16.00 16.49 14.46 14.68 1,671,093 -0.62(-4.05%)
May 09, 2022 16.63 17.07 15.16 15.30 1,252,145 -1.52(-9.04%)
May 06, 2022 16.45 17.37 15.27 16.82 1,227,239 +0.01(+0.06%)
May 05, 2022 16.48 18.23 16.18 16.81 1,899,272 -0.11(-0.65%)
May 04, 2022 16.62 17.03 15.31 16.92 3,491,282 +0.23(+1.38%)
May 03, 2022 17.38 17.62 16.51 16.69 1,337,996 -0.57(-3.30%)
May 02, 2022 17.37 17.94 16.83 17.26 1,288,781 -0.20(-1.15%)
Apr 29, 2022 18.09 19.19 17.37 17.46 684,271 -0.75(-4.12%)
Apr 28, 2022 17.87 18.66 17.22 18.21 1,404,298 +0.69(+3.94%)
Apr 27, 2022 17.96 18.68 17.45 17.52 888,114 -0.42(-2.34%)
Apr 26, 2022 18.33 18.61 17.60 17.94 603,594 -0.74(-3.96%)
Apr 25, 2022 18.35 18.80 17.51 18.68 1,247,611 -0.14(-0.74%)
Apr 22, 2022 20.18 20.57 18.57 18.82 1,089,337 -1.22(-6.09%)
Apr 21, 2022 21.08 19.40 20.04 1,149,627 -0.71(-3.42%)
Apr 20, 2022 21.08 21.08 19.90 20.75 800,148 -0.05(-0.24%)
Apr 19, 2022 19.98 21.09 19.55 20.80 732,451 +0.57(+2.82%)
Apr 18, 2022 20.19 20.35 19.26 20.23 909,783 -0.25(-1.22%)
Apr 14, 2022 20.15 20.86 19.93 20.48 759,119 +0.18(+0.89%)
Apr 13, 2022 18.86 20.46 18.72 20.30 700,945 +1.40(+7.41%)
Apr 12, 2022 18.43 19.42 18.31 18.90 756,674 +0.74(+4.07%)
Apr 11, 2022 17.33 18.39 17.00 18.16 652,607 +0.54(+3.06%)
Apr 08, 2022 18.16 18.16 17.33 17.62 512,630 -0.47(-2.60%)
Apr 07, 2022 18.42 18.86 17.56 18.09 616,398 -0.38(-2.06%)
Apr 06, 2022 18.69 18.80 17.80 18.47 580,005 -0.69(-3.60%)
Apr 05, 2022 19.51 19.75 18.78 19.16 612,009 -0.46(-2.34%)
Apr 04, 2022 18.97 20.18 18.81 19.62 631,211 +0.88(+4.70%)
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.