Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AMBI )

3.975 -0.315 (-7.34%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 4.110 4.120 3.975 3.975 4,877 -0.31(-7.34%)
May 09, 2024 4.300 4.300 4.280 4.290 1,612 +0.03(+0.70%)
May 08, 2024 4.030 4.500 4.030 4.260 9,746 +0.11(+2.65%)
May 07, 2024 4.230 4.270 4.110 4.150 2,247 +0.05(+1.22%)
May 06, 2024 4.100 4.130 4.100 4.100 3,754 -0.14(-3.26%)
May 03, 2024 4.270 4.500 4.110 4.238 5,529 -0.09(-2.00%)
May 01, 2024 4.324 113 +0.02(+0.57%)
Apr 30, 2024 4.300 4.300 4.300 4.300 708 -0.05(-1.15%)
Apr 29, 2024 4.140 4.462 4.021 4.350 8,934 +0.05(+1.16%)
Apr 26, 2024 4.100 4.300 4.100 4.300 1,475 +0.11(+2.63%)
Apr 25, 2024 4.110 4.190 4.110 4.190 591 -0.15(-3.43%)
Apr 24, 2024 4.100 4.380 4.100 4.339 6,595 +0.09(+2.09%)
Apr 23, 2024 4.570 4.600 4.170 4.250 10,576 -0.34(-7.41%)
Apr 22, 2024 5.290 5.300 4.330 4.590 13,048 -0.29(-5.94%)
Apr 19, 2024 5.080 5.210 4.760 4.880 7,579 +0.07(+1.46%)
Apr 18, 2024 4.630 4.810 4.500 4.810 2,846 +0.21(+4.57%)
Apr 17, 2024 5.040 5.040 4.440 4.600 3,510 -0.12(-2.54%)
Apr 16, 2024 4.170 5.070 4.170 4.720 10,308 +0.69(+17.12%)
Apr 15, 2024 5.020 5.020 3.970 4.030 9,778 -1.05(-20.67%)
Apr 12, 2024 5.210 5.210 5.060 5.080 5,536 -0.21(-3.93%)
Apr 11, 2024 5.288 5.288 5.288 5.288 631 -0.01(-0.23%)
Apr 10, 2024 5.300 5.300 5.292 5.300 1,822 +0.00(+0.00%)
Apr 09, 2024 5.310 5.440 5.300 5.300 4,071 -0.08(-1.53%)
Apr 08, 2024 5.383 5.383 5.383 5.383 190 +0.09(+1.75%)
Apr 05, 2024 5.290 5.290 5.290 5.290 378 +0.00(+0.00%)
Apr 04, 2024 5.350 5.350 5.250 5.290 2,018 -0.06(-1.12%)
Apr 03, 2024 5.240 5.580 5.240 5.350 9,874 +0.05(+0.94%)
Apr 02, 2024 5.300 5.300 5.300 5.300 529 +0.09(+1.73%)
Apr 01, 2024 5.290 5.550 5.210 5.210 4,073 -0.09(-1.70%)
Mar 28, 2024 5.750 5.750 5.250 5.300 1,330 -0.21(-3.81%)
Mar 27, 2024 5.550 5.595 5.510 5.510 3,812 +0.29(+5.56%)
Mar 26, 2024 5.318 5.385 5.200 5.220 7,762 -0.23(-4.22%)
Mar 25, 2024 5.800 5.940 5.230 5.450 17,479 -0.18(-3.20%)
Mar 21, 2024 5.630 115 +0.31(+5.83%)
Mar 20, 2024 5.810 5.850 5.320 5.320 8,682 -0.28(-5.00%)
Mar 19, 2024 5.760 5.880 5.570 5.600 9,511 -0.36(-6.05%)
Mar 18, 2024 5.780 5.975 5.300 5.961 16,702 +0.14(+2.42%)
Mar 15, 2024 5.870 6.020 5.310 5.820 25,107 +0.08(+1.39%)
Mar 13, 2024 5.740 835 -0.16(-2.71%)
Mar 12, 2024 5.700 6.110 5.500 5.900 11,481 +0.02(+0.34%)
Mar 07, 2024 5.880 178 +0.01(+0.17%)
Mar 06, 2024 5.870 5.870 5.870 5.870 234 +0.01(+0.17%)
Mar 05, 2024 5.860 5.860 5.860 5.860 238 -0.04(-0.67%)
Mar 04, 2024 6.056 6.056 5.900 5.900 1,500 -0.40(-6.35%)
Mar 01, 2024 6.050 6.300 5.990 6.300 3,416 +0.31(+5.18%)
Feb 28, 2024 5.990 439 -0.27(-4.31%)
Feb 27, 2024 6.270 6.460 6.260 6.260 634 +0.01(+0.16%)
Feb 26, 2024 6.210 6.350 6.210 6.250 3,478 -0.02(-0.32%)
Feb 23, 2024 6.120 6.310 6.120 6.270 714 -0.03(-0.48%)
Feb 20, 2024 6.300 85 -0.20(-3.08%)
Feb 16, 2024 6.380 6.750 6.300 6.500 6,375 -0.32(-4.69%)
Feb 15, 2024 6.400 6.860 6.060 6.820 5,287 +0.42(+6.56%)
Feb 14, 2024 6.000 6.500 6.000 6.400 4,478 +0.40(+6.67%)
Feb 08, 2024 6.000 78 -0.20(-3.23%)
Feb 07, 2024 5.768 6.200 5.701 6.200 2,986 -0.15(-2.36%)
Feb 05, 2024 6.350 39 -0.50(-7.30%)
Feb 01, 2024 6.850 141 +0.10(+1.48%)
Jan 30, 2024 6.750 8 +0.25(+3.85%)
Jan 29, 2024 6.630 6.630 6.500 6.500 673 +0.00(+0.00%)
Jan 25, 2024 6.500 110 +0.00(+0.00%)
Jan 24, 2024 6.530 6.550 6.500 6.500 944 -0.01(-0.15%)
Jan 23, 2024 6.510 6.520 6.500 6.510 1,308 +0.01(+0.15%)
Jan 22, 2024 6.510 6.630 6.480 6.500 4,162 -0.30(-4.41%)
Jan 19, 2024 6.950 6.990 6.750 6.800 3,729 +0.30(+4.62%)
Jan 18, 2024 6.650 6.820 6.500 6.500 1,153 +0.00(+0.00%)
Jan 17, 2024 6.400 6.610 6.400 6.500 3,797 -0.45(-6.47%)
Jan 16, 2024 7.210 7.510 6.950 6.950 4,158 -0.45(-6.08%)
Jan 11, 2024 7.400 59 -0.48(-6.09%)
Jan 10, 2024 7.400 8.310 7.240 7.880 8,764 +0.33(+4.37%)
Jan 09, 2024 7.460 7.770 7.460 7.550 6,313 -0.15(-1.97%)
Jan 08, 2024 7.580 7.890 7.580 7.702 2,685 -0.23(-2.88%)
Jan 05, 2024 7.070 8.440 7.070 7.930 11,567 +0.16(+2.06%)
Jan 04, 2024 7.411 7.770 7.385 7.770 5,866 +0.19(+2.51%)
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.