Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AMBP3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.94 | -1.09 | -9.88% | 10.60 | 10.61 | 9.88 | 3,400,200 |
| May 09 2024 | 11.03 | 0.57 | 5.45% | 10.25 | 11.07 | 10.15 | 2,080,600 |
| May 08 2024 | 10.46 | -0.17 | -1.60% | 10.55 | 10.68 | 10.37 | 783,800 |
| May 07 2024 | 10.63 | 0.07 | 0.66% | 10.75 | 10.93 | 10.59 | 804,100 |
| May 06 2024 | 10.56 | -0.08 | -0.75% | 10.77 | 10.85 | 10.50 | 717,800 |
| May 03 2024 | 10.64 | 0.20 | 1.92% | 10.56 | 10.93 | 10.56 | 1,045,700 |
| May 02 2024 | 10.44 | 0.38 | 3.78% | 10.17 | 10.45 | 10.14 | 1,604,000 |
| Apr 30 2024 | 10.06 | -0.24 | -2.33% | 10.30 | 10.43 | 9.99 | 1,138,200 |
| Apr 29 2024 | 10.30 | -0.07 | -0.68% | 10.42 | 10.55 | 10.20 | 834,600 |
| Apr 26 2024 | 10.37 | 0.28 | 2.78% | 10.06 | 10.63 | 10.06 | 1,607,400 |
| Apr 25 2024 | 10.09 | 0.14 | 1.41% | 9.94 | 10.18 | 9.77 | 1,683,600 |
| Apr 24 2024 | 9.95 | -1.03 | -9.38% | 10.66 | 10.80 | 9.91 | 3,618,700 |
| Apr 23 2024 | 10.98 | 0.23 | 2.14% | 10.67 | 11.10 | 10.52 | 1,006,600 |
| Apr 22 2024 | 10.75 | 0.07 | 0.66% | 10.64 | 10.84 | 10.50 | 802,000 |
| Apr 19 2024 | 10.68 | 0.33 | 3.19% | 10.41 | 10.77 | 10.40 | 1,083,500 |
| Apr 18 2024 | 10.35 | -0.51 | -4.70% | 10.78 | 10.85 | 10.35 | 1,239,300 |
| Apr 17 2024 | 10.86 | 0.17 | 1.59% | 10.85 | 10.98 | 10.60 | 1,335,000 |
| Apr 16 2024 | 10.69 | -0.57 | -5.06% | 11.18 | 11.23 | 10.64 | 1,425,000 |
| Apr 15 2024 | 11.26 | -1.00 | -8.16% | 12.28 | 12.28 | 11.21 | 1,926,000 |
| Apr 12 2024 | 12.26 | -0.77 | -5.91% | 13.06 | 13.11 | 12.25 | 1,457,600 |
| Apr 11 2024 | 13.03 | -0.29 | -2.18% | 13.45 | 13.45 | 12.99 | 914,800 |
| Apr 10 2024 | 13.32 | -0.46 | -3.34% | 13.85 | 13.85 | 13.20 | 1,345,900 |
| Apr 09 2024 | 13.78 | -0.05 | -0.36% | 13.89 | 14.31 | 13.61 | 1,462,100 |
| Apr 08 2024 | 13.83 | 0.05 | 0.36% | 13.78 | 14.01 | 13.67 | 593,200 |
| Apr 05 2024 | 13.78 | -0.02 | -0.14% | 13.82 | 13.92 | 13.57 | 610,400 |
| Apr 04 2024 | 13.80 | -0.07 | -0.50% | 14.01 | 14.30 | 13.72 | 1,030,900 |
| Apr 03 2024 | 13.87 | -0.22 | -1.56% | 14.05 | 14.16 | 13.59 | 959,000 |
| Apr 02 2024 | 14.09 | 0.09 | 0.64% | 13.97 | 14.19 | 13.68 | 1,425,400 |
| Apr 01 2024 | 14.00 | -1.60 | -10.26% | 15.76 | 15.76 | 13.87 | 3,935,100 |
| Mar 28 2024 | 15.60 | 0.51 | 3.38% | 14.80 | 16.50 | 14.40 | 2,807,100 |
| Mar 27 2024 | 15.09 | -0.37 | -2.39% | 15.54 | 15.54 | 14.82 | 860,300 |
| Mar 26 2024 | 15.46 | -0.34 | -2.15% | 15.88 | 15.88 | 15.29 | 751,500 |
| Mar 25 2024 | 15.80 | 0.29 | 1.87% | 15.50 | 15.89 | 15.28 | 498,000 |
| Mar 22 2024 | 15.51 | -0.01 | -0.06% | 15.55 | 15.58 | 15.30 | 269,100 |
| Mar 21 2024 | 15.52 | -0.06 | -0.39% | 15.55 | 15.65 | 15.29 | 509,000 |
| Mar 20 2024 | 15.58 | 0.26 | 1.70% | 15.35 | 15.60 | 15.23 | 431,500 |
| Mar 19 2024 | 15.32 | 0.05 | 0.33% | 15.35 | 15.48 | 15.11 | 475,900 |
| Mar 18 2024 | 15.27 | -0.23 | -1.48% | 15.51 | 15.79 | 15.22 | 483,200 |
| Mar 15 2024 | 15.50 | 0.57 | 3.82% | 15.09 | 15.53 | 14.99 | 2,595,600 |
| Mar 14 2024 | 14.93 | -0.21 | -1.39% | 15.14 | 15.25 | 14.88 | 461,300 |
| Mar 13 2024 | 15.14 | 0.15 | 1.00% | 14.86 | 15.37 | 14.77 | 471,900 |
| Mar 12 2024 | 14.99 | 0.19 | 1.28% | 14.90 | 15.22 | 14.63 | 674,600 |
| Mar 11 2024 | 14.80 | 0.16 | 1.09% | 14.55 | 15.14 | 14.34 | 803,700 |
| Mar 08 2024 | 14.64 | -0.24 | -1.61% | 14.81 | 15.23 | 14.53 | 932,900 |
| Mar 07 2024 | 14.88 | -0.51 | -3.31% | 15.39 | 15.49 | 14.73 | 958,200 |
| Mar 06 2024 | 15.39 | -0.11 | -0.71% | 15.50 | 15.72 | 15.30 | 686,400 |
| Mar 05 2024 | 15.50 | 0.17 | 1.11% | 15.46 | 15.92 | 15.39 | 772,800 |
| Mar 04 2024 | 15.33 | -0.06 | -0.39% | 15.34 | 15.39 | 15.07 | 504,100 |
| Mar 01 2024 | 15.39 | 0.61 | 4.13% | 14.80 | 15.47 | 14.64 | 915,700 |
| Feb 29 2024 | 14.78 | -0.46 | -3.02% | 15.24 | 15.29 | 14.61 | 1,016,200 |
| Feb 28 2024 | 15.24 | -0.22 | -1.42% | 15.47 | 15.47 | 15.06 | 1,068,000 |
| Feb 27 2024 | 15.46 | 0.46 | 3.07% | 15.07 | 15.46 | 15.07 | 1,133,700 |
| Feb 26 2024 | 15.00 | -0.34 | -2.22% | 15.37 | 15.46 | 14.89 | 689,700 |
| Feb 23 2024 | 15.34 | 0.20 | 1.32% | 15.15 | 15.38 | 15.02 | 737,100 |
| Feb 22 2024 | 15.14 | 0.17 | 1.14% | 14.96 | 15.14 | 14.87 | 649,100 |
| Feb 21 2024 | 14.97 | -0.51 | -3.29% | 15.45 | 15.45 | 14.91 | 785,100 |
| Feb 20 2024 | 15.48 | 0.91 | 6.25% | 14.47 | 15.48 | 14.35 | 1,021,000 |
| Feb 19 2024 | 14.57 | 0.39 | 2.75% | 14.21 | 14.66 | 13.98 | 769,900 |
| Feb 16 2024 | 14.18 | 0.19 | 1.36% | 13.98 | 14.21 | 13.71 | 485,700 |
| Feb 15 2024 | 13.99 | 0.34 | 2.49% | 13.79 | 14.13 | 13.71 | 618,800 |
| Feb 14 2024 | 13.65 | -0.14 | -1.02% | 13.75 | 13.77 | 13.56 | 354,500 |
