Skip to main content

Ampal-American Israel Corp (NQ: AMPL )

11.46 +0.21 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 11.39 11.55 11.24 11.46 374,837 +0.21(+1.87%)
Dec 05, 2024 11.14 11.39 10.83 11.25 418,680 +0.08(+0.72%)
Dec 04, 2024 10.65 11.22 10.54 11.17 378,414 +0.64(+6.08%)
Dec 03, 2024 10.67 10.74 10.44 10.53 204,584 -0.25(-2.32%)
Dec 02, 2024 10.35 10.93 10.28 10.78 720,380 +0.44(+4.26%)
Nov 29, 2024 10.50 10.57 10.34 10.34 231,139 -0.10(-0.96%)
Nov 27, 2024 10.63 10.71 10.30 10.44 396,371 -0.14(-1.32%)
Nov 26, 2024 10.80 10.82 10.54 10.58 205,500 -0.23(-2.13%)
Nov 25, 2024 10.86 11.01 10.72 10.81 402,202 +0.08(+0.70%)
Nov 22, 2024 10.50 10.86 10.50 10.73 358,241 +0.25(+2.43%)
Nov 21, 2024 10.43 10.63 10.27 10.48 363,358 +0.14(+1.40%)
Nov 20, 2024 10.34 10.55 10.14 10.34 361,149 -0.15(-1.48%)
Nov 19, 2024 9.590 10.52 9.590 10.49 535,295 +0.73(+7.48%)
Nov 18, 2024 9.540 9.810 9.400 9.760 796,421 +0.17(+1.77%)
Nov 15, 2024 10.08 10.10 9.570 9.590 387,607 -0.48(-4.77%)
Nov 14, 2024 10.30 10.30 9.910 10.07 351,650 -0.18(-1.76%)
Nov 13, 2024 10.48 10.53 10.25 10.25 347,602 -0.25(-2.38%)
Nov 12, 2024 10.20 10.57 9.910 10.50 435,203 +0.22(+2.14%)
Nov 11, 2024 9.920 10.63 9.900 10.28 621,595 +0.39(+3.94%)
Nov 08, 2024 11.00 11.00 9.620 9.890 1,129,310 -0.60(-5.72%)
Nov 07, 2024 9.980 10.52 9.927 10.49 825,318 +0.52(+5.22%)
Nov 06, 2024 9.710 10.05 9.590 9.970 678,096 +0.55(+5.84%)
Nov 05, 2024 9.220 9.445 9.220 9.420 253,242 +0.14(+1.51%)
Nov 04, 2024 9.290 9.450 9.220 9.280 326,584 -0.02(-0.22%)
Nov 01, 2024 9.060 9.310 8.960 9.300 483,387 +0.31(+3.45%)
Oct 31, 2024 9.210 9.240 8.980 8.990 360,223 -0.22(-2.39%)
Oct 30, 2024 9.240 9.490 9.200 9.210 433,981 -0.03(-0.32%)
Oct 29, 2024 8.950 9.285 8.950 9.240 188,722 +0.23(+2.55%)
Oct 28, 2024 9.240 9.260 8.960 9.010 543,465 -0.10(-1.10%)
Oct 25, 2024 9.110 9.300 9.065 9.110 282,847 +0.08(+0.89%)
Oct 24, 2024 9.060 9.150 8.995 9.030 216,412 +0.03(+0.33%)
Oct 23, 2024 8.980 9.050 8.890 9.000 450,461 -0.03(-0.33%)
Oct 22, 2024 8.930 9.069 8.870 9.030 344,188 +0.08(+0.89%)
Oct 21, 2024 8.980 9.000 8.830 8.950 372,380 -0.07(-0.78%)
Oct 18, 2024 8.960 9.130 8.930 9.020 295,129 +0.08(+0.89%)
Oct 17, 2024 8.890 8.970 8.720 8.940 381,644 +0.04(+0.45%)
Oct 16, 2024 9.000 9.020 8.830 8.900 274,244 -0.05(-0.56%)
Oct 15, 2024 8.610 9.045 8.610 8.950 334,844 +0.31(+3.59%)
Oct 14, 2024 8.660 8.709 8.470 8.640 389,179 +0.11(+1.29%)
Oct 11, 2024 8.530 8.690 8.530 8.530 261,323 -0.01(-0.12%)
Oct 10, 2024 8.540 8.640 8.460 8.540 262,805 -0.15(-1.73%)
Oct 09, 2024 8.610 8.760 8.550 8.690 381,116 +0.12(+1.40%)
Oct 08, 2024 8.630 8.730 8.510 8.570 352,063 -0.06(-0.70%)
Oct 07, 2024 8.930 8.990 8.510 8.630 430,851 -0.35(-3.90%)
Oct 04, 2024 8.760 9.070 8.750 8.980 461,808 +0.40(+4.66%)
Oct 03, 2024 8.440 8.600 8.360 8.580 375,280 +0.07(+0.82%)
Oct 02, 2024 8.600 8.710 8.510 8.510 233,955 -0.15(-1.73%)
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.