Stock Quote

Ampal-American Israel Corp (NQ: AMPL )

40.05 -3.44 (-7.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 42.14 42.65 39.40 40.05 1,702,298 -3.44(-7.91%)
Jan 14, 2022 43.49 0 -1.53(-3.40%)
Jan 13, 2022 46.78 46.78 44.63 45.02 301,646 -1.67(-3.58%)
Jan 12, 2022 48.00 49.66 45.85 46.69 736,111 -0.38(-0.81%)
Jan 11, 2022 44.69 47.74 44.16 47.07 540,410 +2.65(+5.97%)
Jan 10, 2022 41.99 44.76 40.26 44.42 1,110,917 +1.33(+3.09%)
Jan 07, 2022 44.45 46.00 41.68 43.09 520,308 -1.26(-2.84%)
Jan 06, 2022 45.33 45.76 42.99 44.35 835,267 -1.48(-3.23%)
Jan 05, 2022 49.69 50.80 45.38 45.83 534,849 -4.58(-9.09%)
Jan 04, 2022 52.90 53.22 49.10 50.41 634,240 -2.49(-4.71%)
Jan 03, 2022 53.00 53.73 50.13 52.90 1,032,066 -0.04(-0.08%)
Dec 31, 2021 54.67 54.81 52.55 52.94 879,248 -1.73(-3.16%)
Dec 30, 2021 54.32 56.53 52.82 54.67 829,443 +0.34(+0.63%)
Dec 29, 2021 56.00 56.13 53.55 54.33 518,331 -1.22(-2.20%)
Dec 28, 2021 57.87 58.34 55.23 55.55 812,720 -2.60(-4.47%)
Dec 27, 2021 57.76 60.49 57.60 58.15 627,641 +1.03(+1.80%)
Dec 23, 2021 54.96 57.42 53.71 57.12 568,085 +2.41(+4.41%)
Dec 22, 2021 53.96 55.03 52.93 54.71 818,911 +0.63(+1.16%)
Dec 21, 2021 52.00 54.24 51.41 54.08 587,585 +2.67(+5.19%)
Dec 20, 2021 51.41 51.78 49.09 51.41 490,468 +0.28(+0.55%)
Dec 17, 2021 49.52 51.99 48.40 51.13 2,430,960 +0.71(+1.41%)
Dec 16, 2021 51.64 53.13 49.71 50.42 1,575,476 -0.80(-1.56%)
Dec 15, 2021 50.16 51.36 47.70 51.22 1,154,292 +0.28(+0.55%)
Dec 14, 2021 50.86 51.48 48.35 50.94 1,480,416 -1.77(-3.36%)
Dec 13, 2021 55.58 55.58 50.20 52.71 1,131,467 -2.87(-5.16%)
Dec 10, 2021 57.72 58.33 54.69 55.58 767,218 -1.07(-1.89%)
Dec 09, 2021 61.03 62.12 56.10 56.65 650,222 -4.79(-7.80%)
Dec 08, 2021 61.07 62.49 57.83 61.44 580,529 +1.09(+1.81%)
Dec 07, 2021 58.01 63.77 57.98 60.35 941,567 +3.56(+6.27%)
Dec 06, 2021 60.81 61.01 55.88 56.79 1,042,455 -2.14(-3.63%)
Dec 03, 2021 63.30 65.05 55.59 58.93 1,044,147 -4.16(-6.59%)
Dec 02, 2021 61.94 64.04 60.13 63.09 737,423 +1.20(+1.94%)
Dec 01, 2021 68.00 61.51 61.89 987,921 -3.11(-4.78%)
Nov 30, 2021 69.37 71.48 64.94 65.00 1,481,064 -6.75(-9.41%)
Nov 29, 2021 69.50 72.17 67.13 71.75 1,033,968 +5.68(+8.60%)
Nov 26, 2021 66.00 66.83 64.70 66.07 212,179 -1.47(-2.18%)
Nov 24, 2021 67.88 68.38 66.01 67.54 910,637 -0.73(-1.07%)
Nov 23, 2021 66.39 71.10 65.12 68.27 795,673 +1.10(+1.64%)
Nov 22, 2021 69.15 69.50 61.55 67.17 1,345,691 -1.23(-1.80%)
Nov 19, 2021 68.92 69.99 67.88 68.40 532,580 -0.07(-0.10%)
Nov 18, 2021 69.88 68.80 68.16 68.47 492,452 -2.63(-3.70%)
Nov 17, 2021 71.59 73.35 70.38 71.10 674,442 -1.51(-2.08%)
Nov 16, 2021 72.13 74.19 69.69 72.61 1,209,049 -0.08(-0.11%)
Nov 15, 2021 72.08 73.63 67.07 72.69 2,045,324 -1.17(-1.58%)
Nov 12, 2021 72.96 75.39 72.04 73.86 1,549,760 -1.71(-2.26%)
Nov 11, 2021 78.41 78.86 74.59 75.57 457,214 -4.05(-5.09%)
Nov 10, 2021 79.62 79.62 1,434,933 -5.18(-6.11%)
Nov 09, 2021 80.27 85.13 77.36 84.80 751,500 +4.53(+5.64%)
Nov 08, 2021 85.00 86.11 77.90 80.27 1,082,497 -3.41(-4.08%)
Nov 05, 2021 83.00 84.99 80.14 83.68 661,273 +1.49(+1.81%)
Nov 04, 2021 81.13 87.98 80.60 82.19 1,269,370 +1.39(+1.72%)
Nov 03, 2021 79.08 84.48 79.08 80.80 941,908 +2.08(+2.64%)
Nov 02, 2021 77.91 83.90 76.61 78.72 1,202,125 +0.81(+1.04%)
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.