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 (%)
Oct 31, 2023 6.000 6.240 6.000 6.150 2,532 -0.21(-3.30%)
Oct 30, 2023 6.190 6.380 5.910 6.360 5,100 +0.45(+7.61%)
Oct 26, 2023 5.910 103 -0.11(-1.83%)
Oct 24, 2023 6.020 85 -0.13(-2.11%)
Oct 23, 2023 5.900 6.200 5.810 6.150 1,738 +0.40(+6.96%)
Oct 20, 2023 5.710 5.860 5.710 5.750 7,419 -0.01(-0.17%)
Oct 19, 2023 5.800 5.950 5.690 5.760 4,664 -0.31(-5.03%)
Oct 18, 2023 5.820 6.190 5.820 6.065 2,163 +0.01(+0.08%)
Oct 17, 2023 5.880 6.180 5.710 6.060 12,597 +0.15(+2.54%)
Oct 16, 2023 6.080 6.187 5.900 5.910 3,267 -0.07(-1.17%)
Oct 13, 2023 6.160 6.160 5.980 5.980 974 -0.12(-1.97%)
Oct 12, 2023 6.350 6.350 5.960 6.100 15,894 -0.17(-2.75%)
Oct 11, 2023 6.150 6.415 6.000 6.273 21,138 +0.07(+1.17%)
Oct 10, 2023 6.220 6.447 5.952 6.200 11,944 -0.01(-0.16%)
Oct 09, 2023 6.380 6.570 6.100 6.210 20,410 -0.19(-2.97%)
Oct 06, 2023 6.500 6.650 5.900 6.400 30,690 +0.21(+3.39%)
Oct 05, 2023 6.400 6.980 6.050 6.190 31,748 -0.12(-1.90%)
Oct 04, 2023 6.750 7.450 6.230 6.310 47,803 -0.64(-9.21%)
Oct 03, 2023 6.900 7.550 6.650 6.950 15,359 -0.25(-3.47%)
Oct 02, 2023 7.320 7.319 6.950 7.200 4,573 +0.28(+4.05%)
Sep 29, 2023 6.300 6.920 6.125 6.920 6,467 +0.64(+10.19%)
Sep 28, 2023 6.560 7.230 5.950 6.280 283,778 -0.23(-3.53%)
Sep 27, 2023 7.145 7.145 6.510 6.510 5,382 -0.47(-6.73%)
Sep 26, 2023 7.150 7.350 6.240 6.980 27,418 -0.51(-6.81%)
Sep 25, 2023 8.000 7.550 7.490 7.490 9,742 -0.66(-8.10%)
Sep 22, 2023 8.600 8.600 8.060 8.150 12,061 -0.42(-4.90%)
Sep 21, 2023 8.400 8.800 7.880 8.570 18,461 +0.55(+6.86%)
Sep 20, 2023 9.020 9.130 8.020 8.020 15,365 -0.71(-8.13%)
Sep 19, 2023 8.900 9.320 8.700 8.730 3,391 -0.32(-3.54%)
Sep 18, 2023 8.880 9.500 8.695 9.050 4,161 +0.18(+1.97%)
Sep 15, 2023 9.500 9.500 8.875 8.875 831 -0.62(-6.58%)
Sep 14, 2023 9.480 9.500 8.655 9.500 1,725 +0.15(+1.60%)
Sep 13, 2023 9.480 9.500 9.310 9.350 3,086 -0.15(-1.58%)
Sep 12, 2023 9.390 9.500 9.210 9.500 4,111 +0.05(+0.53%)
Sep 11, 2023 9.270 9.450 8.850 9.450 7,145 -0.06(-0.63%)
Sep 08, 2023 9.510 9.990 9.000 9.510 10,777 -0.09(-0.94%)
Sep 07, 2023 9.380 10.00 9.380 9.600 6,908 +0.04(+0.42%)
Sep 06, 2023 9.310 9.660 9.310 9.560 8,519 +0.11(+1.16%)
Sep 05, 2023 9.310 9.890 9.310 9.450 8,110 -0.34(-3.47%)
Sep 01, 2023 9.250 9.790 9.250 9.790 2,197 +0.99(+11.25%)
Aug 31, 2023 9.530 9.572 8.800 8.800 6,512 -0.97(-9.93%)
Aug 30, 2023 9.710 9.820 9.500 9.770 4,221 +0.16(+1.66%)
Aug 29, 2023 10.01 10.30 9.610 9.610 4,071 -0.24(-2.44%)
Aug 28, 2023 10.95 10.95 9.800 9.850 12,425 -0.38(-3.72%)
Aug 25, 2023 9.740 10.23 9.740 10.23 4,877 +0.28(+2.82%)
Aug 24, 2023 10.40 10.40 9.870 9.950 1,449 -0.55(-5.25%)
Aug 23, 2023 10.40 10.99 10.18 10.50 4,686 -0.23(-2.13%)
Aug 22, 2023 10.26 11.04 10.15 10.73 3,496 +0.13(+1.23%)
Aug 21, 2023 10.00 11.50 10.00 10.60 16,246 -0.13(-1.17%)
Aug 18, 2023 9.930 10.73 9.890 10.73 4,609 +0.93(+9.45%)
Aug 17, 2023 10.53 10.53 9.768 9.800 4,987 -0.85(-7.94%)
Aug 16, 2023 9.910 10.65 9.598 10.65 3,674 +1.14(+11.94%)
Aug 15, 2023 9.510 9.745 9.510 9.510 1,109 -0.09(-0.94%)
Aug 14, 2023 9.580 9.882 9.490 9.600 11,097 +0.11(+1.16%)
Aug 11, 2023 9.490 9.600 9.490 9.490 2,554 -0.13(-1.35%)
Aug 10, 2023 9.624 9.624 9.620 9.620 2,184 +0.06(+0.58%)
Aug 09, 2023 9.829 9.900 9.564 9.564 2,702 -0.12(-1.20%)
Aug 08, 2023 9.500 9.680 9.500 9.680 12,460 +0.11(+1.10%)
Aug 07, 2023 9.530 9.575 9.530 9.575 1,699 +0.07(+0.79%)
Aug 04, 2023 9.510 10.09 9.250 9.500 3,940 -0.02(-0.21%)
Aug 03, 2023 9.600 9.600 9.520 9.520 925 -0.51(-5.07%)
Aug 02, 2023 9.900 10.03 9.500 10.03 8,914 +0.23(+2.33%)
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.