Skip to main content

Ampal-American Israel Corp (NQ: AMPL )

12.07 +0.26 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 11.98 12.10 11.77 12.07 596,610 +0.26(+2.20%)
Feb 22, 2024 11.81 11.94 11.26 11.81 1,437,151 +0.01(+0.08%)
Feb 21, 2024 9.220 12.35 9.060 11.80 3,766,328 -2.27(-16.13%)
Feb 20, 2024 13.92 14.30 13.83 14.07 554,858 -0.03(-0.21%)
Feb 16, 2024 14.11 14.30 13.84 14.10 307,960 -0.16(-1.12%)
Feb 15, 2024 14.36 14.40 14.11 14.26 264,457 +0.03(+0.21%)
Feb 14, 2024 14.03 14.30 14.01 14.23 395,780 +0.48(+3.49%)
Feb 13, 2024 13.70 14.00 13.54 13.75 393,887 -0.54(-3.78%)
Feb 12, 2024 14.20 14.42 14.11 14.29 438,343 +0.15(+1.06%)
Feb 09, 2024 13.80 14.42 13.71 14.14 904,954 +0.52(+3.82%)
Feb 08, 2024 13.12 13.64 13.12 13.62 324,536 +0.53(+4.05%)
Feb 07, 2024 13.32 13.32 13.03 13.09 293,785 -0.19(-1.43%)
Feb 06, 2024 13.25 13.44 13.11 13.28 312,771 +0.07(+0.53%)
Feb 05, 2024 13.02 13.24 12.82 13.21 264,849 +0.06(+0.46%)
Feb 02, 2024 12.89 13.21 12.76 13.15 348,594 +0.15(+1.15%)
Feb 01, 2024 12.20 13.07 12.19 13.00 644,168 +0.04(+0.31%)
Jan 31, 2024 13.06 13.28 12.87 12.96 329,460 -0.23(-1.74%)
Jan 30, 2024 13.46 13.47 13.15 13.19 219,299 -0.37(-2.73%)
Jan 29, 2024 13.20 13.64 13.20 13.56 265,527 +0.43(+3.27%)
Jan 26, 2024 13.40 13.51 13.13 13.13 327,647 -0.27(-2.01%)
Jan 25, 2024 12.96 13.42 12.83 13.40 386,474 +0.60(+4.69%)
Jan 24, 2024 13.07 13.07 12.75 12.80 278,632 -0.05(-0.39%)
Jan 23, 2024 13.00 13.00 12.67 12.85 289,012 +0.03(+0.23%)
Jan 22, 2024 12.59 13.05 12.59 12.82 352,361 +0.46(+3.72%)
Jan 19, 2024 12.35 12.39 11.93 12.36 303,831 +0.05(+0.41%)
Jan 18, 2024 12.32 12.60 12.13 12.31 296,590 -0.03(-0.24%)
Jan 17, 2024 12.45 12.45 12.04 12.34 285,141 -0.16(-1.28%)
Jan 16, 2024 12.58 12.65 12.24 12.50 317,358 -0.18(-1.42%)
Jan 12, 2024 12.64 12.77 12.49 12.68 279,245 +0.18(+1.44%)
Jan 11, 2024 12.33 12.50 12.23 12.50 244,847 +0.17(+1.38%)
Jan 10, 2024 12.22 12.36 12.00 12.33 275,707 +0.05(+0.41%)
Jan 09, 2024 12.11 12.30 12.02 12.28 251,831 -0.03(-0.24%)
Jan 08, 2024 11.79 12.39 11.79 12.31 340,885 +0.54(+4.59%)
Jan 05, 2024 11.71 11.99 11.69 11.77 312,326 -0.04(-0.34%)
Jan 04, 2024 12.09 12.11 11.75 11.81 409,529 -0.22(-1.83%)
Jan 03, 2024 12.38 12.40 12.00 12.03 383,681 -0.56(-4.45%)
Jan 02, 2024 12.61 12.69 12.41 12.59 532,076 -0.13(-1.02%)
Dec 29, 2023 13.06 13.13 12.70 12.72 397,805 -0.41(-3.12%)
Dec 28, 2023 12.89 13.22 12.85 13.13 349,428 +0.12(+0.92%)
Dec 27, 2023 13.25 13.27 12.97 13.01 283,289 -0.18(-1.36%)
Dec 26, 2023 13.11 13.23 13.04 13.19 293,087 +0.12(+0.92%)
Dec 22, 2023 13.07 13.28 13.04 13.07 321,407 -0.03(-0.23%)
Dec 21, 2023 13.15 13.15 12.97 13.10 390,647 +0.24(+1.87%)
Dec 20, 2023 13.12 13.25 12.84 12.86 480,031 -0.28(-2.13%)
Dec 19, 2023 13.14 13.45 12.99 13.14 361,913 +0.10(+0.77%)
Dec 18, 2023 13.19 13.22 12.88 13.04 458,711 -0.15(-1.14%)
Dec 15, 2023 13.01 13.41 12.94 13.19 1,516,144 +0.31(+2.41%)
Dec 14, 2023 12.34 13.27 12.30 12.88 1,115,881 +0.74(+6.10%)
Dec 13, 2023 11.48 12.28 11.47 12.14 625,315 +0.66(+5.75%)
Dec 12, 2023 12.07 12.11 11.09 11.48 972,308 -0.80(-6.51%)
Dec 11, 2023 11.96 12.37 11.93 12.28 606,865 +0.25(+2.08%)
Dec 08, 2023 11.24 12.08 11.17 12.03 705,437 +0.74(+6.55%)
Dec 07, 2023 11.38 11.38 11.03 11.29 416,626 -0.08(-0.70%)
Dec 06, 2023 11.40 11.68 11.33 11.37 441,941 +0.01(+0.09%)
Dec 05, 2023 11.37 11.46 11.20 11.36 457,754 -0.11(-0.96%)
Dec 04, 2023 11.12 11.67 11.12 11.47 549,394 +0.22(+1.96%)
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.