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

(NY: AMBI )

6.140 -0.430 (-6.54%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 31, 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 30, 2024 6.631 6.631 6.202 6.570 3,832 +0.00(+0.06%)
Oct 29, 2024 6.566 6.566 6.566 6.566 191 +0.17(+2.60%)
Oct 28, 2024 6.700 6.710 6.300 6.400 4,670 -0.30(-4.48%)
Oct 25, 2024 7.230 7.230 6.600 6.700 13,475 -0.30(-4.29%)
Oct 24, 2024 7.690 7.690 6.600 7.000 2,772 -0.10(-1.41%)
Oct 23, 2024 7.710 7.853 6.800 7.100 23,007 -0.60(-7.79%)
Oct 22, 2024 7.840 8.200 7.130 7.700 35,405 +0.35(+4.76%)
Oct 21, 2024 6.730 7.990 6.730 7.350 65,218 +0.79(+12.13%)
Oct 18, 2024 6.940 6.950 6.430 6.555 3,925 +0.05(+0.69%)
Oct 17, 2024 5.620 7.231 5.620 6.510 45,041 +0.89(+15.94%)
Oct 16, 2024 5.170 5.990 5.160 5.615 25,093 +0.18(+3.24%)
Oct 15, 2024 5.370 5.700 5.370 5.439 2,075 -0.47(-7.97%)
Oct 14, 2024 5.720 5.910 5.370 5.910 7,184 +0.00(+0.00%)
Oct 11, 2024 5.520 5.910 5.520 5.910 1,295 +0.34(+6.10%)
Oct 10, 2024 5.787 6.205 5.570 5.570 9,178 -0.18(-3.13%)
Oct 09, 2024 5.860 6.420 5.640 5.750 9,798 +0.25(+4.55%)
Oct 08, 2024 5.150 5.500 5.150 5.500 5,300 +0.40(+7.84%)
Oct 07, 2024 5.180 5.176 4.990 5.100 1,686 -0.11(-2.11%)
Oct 04, 2024 5.359 5.485 5.210 5.210 6,507 -0.30(-5.44%)
Oct 03, 2024 5.588 5.685 5.510 5.510 5,828 -0.29(-5.00%)
Oct 02, 2024 5.610 5.800 5.610 5.800 1,444 +0.04(+0.76%)
Oct 01, 2024 5.870 6.020 5.633 5.756 2,028 -0.11(-1.94%)
Sep 30, 2024 5.520 5.880 5.490 5.870 7,772 +0.42(+7.76%)
Sep 27, 2024 4.619 5.790 4.450 5.447 47,825 +0.84(+18.16%)
Sep 26, 2024 4.690 4.740 4.610 4.610 1,060 -0.09(-1.91%)
Sep 25, 2024 4.880 4.960 4.690 4.700 1,847 +0.06(+1.29%)
Sep 24, 2024 5.120 5.120 4.640 4.640 1,305 +0.17(+3.80%)
Sep 23, 2024 4.510 5.323 4.470 4.470 12,688 -0.13(-2.83%)
Sep 20, 2024 4.920 4.920 4.600 4.600 677 +0.10(+2.22%)
Sep 19, 2024 4.450 4.500 4.450 4.500 1,039 +0.10(+2.27%)
Sep 18, 2024 4.370 4.400 4.300 4.400 3,091 +0.11(+2.56%)
Sep 17, 2024 4.390 4.440 4.050 4.290 2,297 -0.31(-6.74%)
Sep 13, 2024 4.600 279 +0.25(+5.75%)
Sep 12, 2024 4.263 4.350 4.180 4.350 2,883 +0.15(+3.57%)
Sep 11, 2024 4.210 4.260 4.050 4.200 13,016 -0.15(-3.45%)
Sep 10, 2024 4.080 4.450 3.985 4.350 5,372 +0.15(+3.57%)
Sep 09, 2024 4.090 4.200 4.090 4.200 2,872 -0.09(-2.10%)
Sep 06, 2024 4.120 4.470 4.090 4.290 4,781 +0.20(+4.89%)
Sep 05, 2024 4.200 4.510 4.070 4.090 5,426 +0.02(+0.49%)
Sep 04, 2024 4.100 4.100 4.050 4.070 2,027 -0.04(-0.97%)
Sep 03, 2024 4.100 4.310 3.990 4.110 5,445 -0.11(-2.61%)
Aug 30, 2024 3.920 4.320 3.850 4.220 21,375 +0.13(+3.18%)
Aug 29, 2024 4.220 4.220 4.090 4.090 3,670 -0.23(-5.32%)
Aug 28, 2024 4.570 4.950 4.230 4.320 5,614 -0.35(-7.49%)
Aug 27, 2024 4.540 4.800 3.940 4.670 19,148 +0.02(+0.43%)
Aug 26, 2024 5.090 5.350 4.400 4.650 33,693 -0.35(-7.00%)
Aug 23, 2024 5.290 5.504 4.920 5.000 9,149 -0.11(-2.15%)
Aug 22, 2024 5.780 5.895 5.110 5.110 42,441 -0.58(-10.19%)
Aug 21, 2024 5.975 5.975 5.570 5.690 4,403 -0.21(-3.56%)
Aug 20, 2024 6.150 6.150 5.520 5.900 13,114 -0.09(-1.50%)
Aug 19, 2024 6.000 6.032 5.520 5.990 8,073 -0.01(-0.17%)
Aug 16, 2024 5.650 6.160 5.650 6.000 23,048 +0.58(+10.70%)
Aug 15, 2024 5.500 5.500 5.300 5.420 9,025 -0.16(-2.87%)
Aug 14, 2024 5.830 5.990 4.680 5.580 31,538 -0.22(-3.79%)
Aug 13, 2024 6.070 6.240 5.589 5.800 32,611 -0.34(-5.61%)
Aug 12, 2024 6.060 6.290 5.920 6.145 24,837 -0.11(-1.68%)
Aug 09, 2024 5.870 6.490 5.870 6.250 41,321 +0.03(+0.48%)
Aug 08, 2024 5.250 6.240 5.000 6.220 115,391 +1.02(+19.62%)
Aug 07, 2024 5.410 6.576 5.039 5.200 38,246 -0.21(-3.81%)
Aug 06, 2024 5.040 5.740 4.650 5.406 21,735 +0.13(+2.39%)
Aug 05, 2024 5.710 5.710 5.000 5.280 21,528 -0.36(-6.38%)
Aug 02, 2024 5.440 6.480 5.290 5.640 62,014 +0.35(+6.62%)
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.