Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 3.3938 | 0.07 | 2.22% | 3.28 | 3.3938 | 3.07 | 1,615 |
| May 21 2024 | 3.32 | -0.05 | -1.48% | 3.35 | 3.41 | 3.25 | 3,428 |
| May 20 2024 | 3.37 | 0.24 | 7.67% | 3.15 | 3.39 | 3.15 | 2,169 |
| May 17 2024 | 3.13 | -0.35 | -10.06% | 3.46 | 3.4699 | 3.07 | 4,788 |
| May 16 2024 | 3.48 | 0.19 | 5.78% | 3.21 | 3.60 | 3.21 | 6,905 |
| May 15 2024 | 3.29 | -0.22 | -6.27% | 3.50 | 3.55 | 3.10 | 15,781 |
| May 14 2024 | 3.51 | -0.07 | -1.96% | 3.68 | 3.68 | 3.20 | 7,118 |
| May 13 2024 | 3.58 | -0.40 | -9.94% | 4.01 | 4.01 | 3.58 | 15,403 |
| May 10 2024 | 3.975 | -0.32 | -7.34% | 4.14 | 4.26 | 3.975 | 4,877 |
| May 09 2024 | 4.29 | 0.03 | 0.70% | 4.19 | 4.36 | 4.19 | 1,612 |
| May 08 2024 | 4.26 | 0.11 | 2.65% | 4.15 | 4.50 | 4.03 | 9,746 |
| May 07 2024 | 4.15 | 0.05 | 1.22% | 4.15 | 4.30 | 4.11 | 2,247 |
| May 06 2024 | 4.10 | -0.14 | -3.26% | 4.04 | 4.13 | 4.04 | 3,554 |
| May 03 2024 | 4.238 | -0.09 | -2.00% | 4.39 | 4.50 | 4.11 | 5,529 |
| May 02 2024 | 4.3245 | 0.00 | 0.00% | 4.40 | 4.40 | 4.3245 | 113 |
| May 01 2024 | 4.3245 | 0.02 | 0.57% | 4.31 | 4.3245 | 4.31 | 971 |
| Apr 30 2024 | 4.2999 | -0.05 | -1.15% | 4.44 | 4.44 | 4.05 | 708 |
| Apr 29 2024 | 4.35 | 0.05 | 1.16% | 4.12 | 4.4619 | 4.0205 | 8,634 |
| Apr 26 2024 | 4.30 | 0.11 | 2.63% | 4.17 | 4.30 | 4.10 | 1,475 |
| Apr 25 2024 | 4.19 | -0.15 | -3.43% | 4.11 | 4.36 | 4.04 | 591 |
| Apr 24 2024 | 4.3388 | 0.09 | 2.09% | 4.10 | 4.38 | 4.09 | 6,595 |
| Apr 23 2024 | 4.25 | -0.34 | -7.41% | 4.57 | 4.84 | 4.17 | 10,576 |
| Apr 22 2024 | 4.59 | -0.29 | -5.94% | 4.85 | 5.30 | 4.33 | 13,048 |
| Apr 19 2024 | 4.88 | 0.07 | 1.46% | 4.83 | 5.21 | 4.76 | 7,569 |
| Apr 18 2024 | 4.81 | 0.21 | 4.57% | 4.42 | 4.81 | 4.42 | 2,846 |
| Apr 17 2024 | 4.60 | -0.12 | -2.54% | 5.04 | 5.04 | 4.44 | 3,483 |
| Apr 16 2024 | 4.72 | 0.69 | 17.12% | 4.17 | 5.07 | 4.17 | 10,307 |
| Apr 15 2024 | 4.03 | -1.05 | -20.67% | 5.01 | 5.08 | 3.97 | 9,778 |
| Apr 12 2024 | 5.08 | -0.21 | -3.93% | 5.21 | 5.21 | 5.06 | 5,536 |
| Apr 11 2024 | 5.288 | -0.01 | -0.23% | 5.288 | 5.288 | 5.27 | 631 |
| Apr 10 2024 | 5.30 | 0.00 | 0.00% | 5.20 | 5.30 | 5.20 | 1,822 |
| Apr 09 2024 | 5.30 | -0.08 | -1.53% | 5.25 | 5.44 | 5.25 | 4,071 |
| Apr 08 2024 | 5.3825 | 0.09 | 1.75% | 5.31 | 5.3825 | 5.31 | 190 |
| Apr 05 2024 | 5.29 | 0.00 | 0.00% | 5.29 | 5.31 | 5.27 | 378 |
| Apr 04 2024 | 5.29 | -0.06 | -1.12% | 5.23 | 5.35 | 5.23 | 2,018 |
| Apr 03 2024 | 5.35 | 0.05 | 0.94% | 5.50 | 5.58 | 5.24 | 9,874 |
| Apr 02 2024 | 5.30 | 0.09 | 1.73% | 5.32 | 5.32 | 5.30 | 524 |
| Apr 01 2024 | 5.21 | -0.09 | -1.70% | 5.29 | 5.55 | 5.21 | 4,073 |
| Mar 28 2024 | 5.30 | -0.21 | -3.81% | 5.75 | 5.75 | 5.25 | 1,330 |
| Mar 27 2024 | 5.51 | 0.29 | 5.56% | 5.55 | 5.595 | 5.43 | 3,812 |
| Mar 26 2024 | 5.22 | -0.23 | -4.22% | 5.54 | 5.54 | 5.20 | 7,462 |
| Mar 25 2024 | 5.45 | -0.18 | -3.20% | 5.80 | 6.00 | 5.23 | 17,474 |
| Mar 22 2024 | 5.63 | 0.00 | 0.00% | 5.62 | 5.63 | 5.60 | 110 |
| Mar 21 2024 | 5.63 | 0.31 | 5.83% | 5.34 | 5.85 | 5.34 | 1,966 |
| Mar 20 2024 | 5.32 | -0.28 | -5.00% | 5.66 | 5.85 | 5.32 | 8,382 |
| Mar 19 2024 | 5.60 | -0.36 | -6.05% | 5.96 | 5.96 | 5.57 | 6,511 |
| Mar 18 2024 | 5.9606 | 0.14 | 2.42% | 5.78 | 5.975 | 5.30 | 16,702 |
| Mar 15 2024 | 5.82 | 0.08 | 1.39% | 5.80 | 6.02 | 5.31 | 10,403 |
| Mar 14 2024 | 5.74 | 0.00 | 0.00% | 6.02 | 6.15 | 5.74 | 835 |
| Mar 13 2024 | 5.74 | -0.16 | -2.71% | 5.85 | 5.85 | 5.63 | 1,162 |
| Mar 12 2024 | 5.90 | 0.02 | 0.34% | 5.74 | 6.11 | 5.5001 | 11,481 |
| Mar 11 2024 | 5.88 | 0.00 | 0.00% | 5.88 | 5.88 | 5.81 | 178 |
| Mar 08 2024 | 5.88 | 0.00 | 0.00% | 5.88 | 5.88 | 5.88 | 61 |
| Mar 07 2024 | 5.88 | 0.01 | 0.17% | 5.77 | 5.88 | 5.77 | 432 |
| Mar 06 2024 | 5.87 | 0.01 | 0.17% | 5.86 | 5.87 | 5.86 | 234 |
| Mar 05 2024 | 5.8602 | -0.04 | -0.67% | 5.82 | 5.8602 | 5.82 | 238 |
| Mar 04 2024 | 5.90 | -0.40 | -6.35% | 6.30 | 6.30 | 5.90 | 1,500 |
| Mar 01 2024 | 6.30 | 0.31 | 5.18% | 6.07 | 6.30 | 5.99 | 3,410 |
| Feb 29 2024 | 5.99 | 0.00 | 0.00% | 5.95 | 6.06 | 5.78 | 439 |
| Feb 28 2024 | 5.99 | -0.27 | -4.31% | 6.40 | 6.40 | 5.81 | 10,172 |
| Feb 27 2024 | 6.26 | 0.01 | 0.16% | 6.27 | 6.68 | 6.26 | 634 |
| Feb 26 2024 | 6.25 | -0.02 | -0.32% | 6.30 | 6.35 | 6.21 | 3,478 |
| Feb 23 2024 | 6.27 | -0.03 | -0.48% | 6.12 | 6.70 | 6.12 | 714 |
