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

Ambase Corp (OP: ABCP )

0.2191 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 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 (%)
Jun 30, 2017 1.000 1.000 1.000 1.000 191 +0.00(+0.00%)
Jun 29, 2017 0.9499 1.000 0.9400 1.000 22,800 +0.05(+5.26%)
Jun 28, 2017 0.9700 0.9700 0.9400 0.9500 54,127 -0.04(-4.04%)
Jun 27, 2017 0.9700 1.000 0.9600 0.9900 33,585 +0.02(+2.06%)
Jun 26, 2017 1.018 1.030 0.9700 0.9700 8,500 -0.03(-3.00%)
Jun 23, 2017 1.000 1.000 1.000 1.000 3,243 +0.03(+3.09%)
Jun 22, 2017 0.9820 0.9820 0.9700 0.9700 400 +0.00(+0.00%)
Jun 21, 2017 1.040 1.040 0.9450 0.9700 15,448 -0.03(-3.00%)
Jun 19, 2017 1.000 1.000 1.000 8 -0.01(-0.99%)
Jun 16, 2017 1.000 1.010 1.000 1.010 3,072 +0.03(+3.06%)
Jun 14, 2017 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Jun 13, 2017 1.000 1.000 0.9900 0.9900 17,969 +0.01(+1.02%)
Jun 12, 2017 0.9850 1.025 0.9800 0.9800 3,166 -0.01(-0.51%)
Jun 09, 2017 0.9850 0.9850 0.9850 0.9850 6,506 -0.09(-7.94%)
Jun 08, 2017 1.060 1.070 0.9700 1.070 39,000 +0.01(+0.94%)
Jun 07, 2017 1.075 1.075 0.9000 1.060 32,717 +0.00(+0.00%)
Jun 06, 2017 1.040 1.060 1.020 1.060 10,263 -0.02(-1.85%)
Jun 05, 2017 1.010 1.080 1.010 1.080 770 +0.01(+1.31%)
Jun 02, 2017 1.062 1.066 1.010 1.066 5,986 +0.02(+1.52%)
Jun 01, 2017 1.050 1.050 1.050 1.050 136 -0.00(-0.47%)
May 31, 2017 1.055 1.055 1.055 1.055 125 -0.01(-0.47%)
May 30, 2017 1.075 1.075 1.060 1.060 6,180 -0.03(-2.75%)
May 26, 2017 1.060 1.090 1.060 1.090 2,731 +0.01(+0.93%)
May 25, 2017 1.080 1.080 1.080 1.080 200 +0.01(+0.93%)
May 24, 2017 1.070 1.075 1.060 1.070 29,001 +0.06(+5.94%)
May 23, 2017 1.010 1.010 1.010 1.010 466 -0.02(-1.94%)
May 22, 2017 1.060 1.060 1.030 1.030 16,196 -0.05(-4.63%)
May 19, 2017 1.065 1.080 1.065 1.080 455 +0.01(+0.93%)
May 17, 2017 1.070 1.070 1.070 96 +0.03(+2.98%)
May 15, 2017 1.039 1.039 1.039 0 -0.03(-2.90%)
May 11, 2017 1.070 1.070 1.070 0 +0.07(+7.00%)
May 10, 2017 1.000 1.000 1.000 1.000 200 -0.01(-0.99%)
May 09, 2017 1.010 1.010 1.010 1.010 118 +0.00(+0.00%)
May 08, 2017 1.066 1.070 0.9900 1.010 5,958 -0.05(-4.72%)
May 04, 2017 1.060 1.060 1.060 0 -0.01(-0.93%)
May 03, 2017 1.060 1.070 1.060 1.070 5,933 +0.02(+1.90%)
May 01, 2017 1.050 1.050 1.050 0 +0.02(+1.94%)
Apr 28, 2017 1.050 1.050 1.010 1.030 2,084 -0.02(-1.90%)
Apr 27, 2017 1.055 1.070 1.040 1.050 6,500 +0.02(+1.94%)
Apr 26, 2017 1.046 1.046 1.030 1.030 1,800 -0.03(-2.83%)
Apr 24, 2017 1.060 1.060 1.060 2 -0.02(-1.85%)
Apr 21, 2017 1.080 1.080 1.080 1.080 206 +0.01(+0.93%)
Apr 20, 2017 1.084 1.084 1.070 1.070 375 +0.00(+0.01%)
Apr 19, 2017 1.140 1.140 1.070 1.070 19,050 -0.08(-6.96%)
Apr 17, 2017 1.150 1.150 1.150 0 +0.03(+2.68%)
Apr 13, 2017 1.110 1.120 1.100 1.120 6,100 -0.01(-0.88%)
Apr 12, 2017 1.230 1.230 1.120 1.130 3,005 -0.03(-2.59%)
Apr 10, 2017 1.160 1.160 1.160 0 -0.10(-7.94%)
Apr 07, 2017 1.250 1.260 1.250 1.260 474 +0.01(+0.80%)
Apr 05, 2017 1.250 1.250 1.250 4 +0.00(+0.00%)
Apr 04, 2017 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Apr 03, 2017 1.250 1.250 1.250 1.250 752 -0.03(-2.34%)
Mar 29, 2017 1.280 1.280 1.280 0 +0.03(+2.40%)
Mar 28, 2017 1.320 1.320 1.250 1.250 19,355 -0.03(-2.34%)
Mar 27, 2017 1.420 1.420 1.280 1.280 19,100 -0.14(-9.86%)
Mar 24, 2017 1.410 1.430 1.410 1.420 10,369 +0.00(+0.00%)
Mar 23, 2017 1.425 1.430 1.400 1.420 53,000 -0.03(-2.07%)
Mar 22, 2017 1.400 1.450 1.400 1.450 48,743 +0.14(+10.69%)
Mar 21, 2017 1.320 1.320 1.310 1.310 249 +0.01(+0.77%)
Mar 20, 2017 1.220 1.340 1.220 1.300 30,250 +0.09(+7.44%)
Mar 17, 2017 1.160 1.210 1.150 1.210 10,668 +0.05(+4.31%)
Mar 16, 2017 1.168 1.168 1.160 1.160 400 +0.00(+0.00%)
Mar 15, 2017 1.160 1.160 1.160 1.160 120 -0.04(-3.33%)
Mar 14, 2017 1.200 1.200 1.200 1.200 2,050 -0.00(-0.01%)
Mar 10, 2017 1.200 1.200 1.200 0 +0.00(+0.01%)
Mar 09, 2017 1.200 1.200 1.200 1.200 238 -0.01(-0.83%)
Mar 08, 2017 1.210 1.210 1.210 1.210 200 +0.04(+3.42%)
Mar 07, 2017 1.150 1.170 1.150 1.170 500 +0.00(+0.00%)
Mar 06, 2017 1.150 1.170 1.150 1.170 2,501 +0.02(+1.74%)
Mar 01, 2017 1.150 1.150 1.150 33 +0.03(+2.68%)
Feb 27, 2017 1.120 1.120 1.120 0 -0.03(-2.61%)
Feb 24, 2017 1.150 1.150 1.130 1.150 12,139 -0.02(-1.71%)
Feb 22, 2017 1.170 1.170 1.170 1 -0.01(-0.85%)
Feb 21, 2017 1.160 1.190 1.160 1.180 800 -0.01(-0.84%)
Feb 17, 2017 1.190 1.190 1.190 0 +0.01(+0.85%)
Feb 16, 2017 1.240 1.240 1.180 1.180 24,491 -0.02(-1.67%)
Feb 15, 2017 1.200 1.200 1.200 1.200 106 +0.02(+1.69%)
Feb 14, 2017 1.180 1.180 1.140 1.180 9,204 -0.03(-2.48%)
Feb 13, 2017 1.285 1.290 1.100 1.210 30,600 -0.09(-6.92%)
Feb 10, 2017 1.365 1.365 1.290 1.300 12,516 +0.02(+1.56%)
Feb 09, 2017 1.280 1.280 1.280 1.280 763 -0.04(-3.03%)
Feb 08, 2017 1.320 1.320 1.320 1.320 105 -0.02(-1.49%)
Feb 07, 2017 1.300 1.340 1.300 1.340 721 +0.05(+3.88%)
Feb 06, 2017 1.312 1.350 1.280 1.290 1,144 +0.00(+0.00%)
Feb 03, 2017 1.270 1.320 1.270 1.290 23,153 +0.04(+3.20%)
Feb 01, 2017 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 31, 2017 1.160 1.330 1.120 1.250 52,674 +0.20(+19.05%)
Jan 30, 2017 1.050 1.050 1.050 1.050 3,677 +0.05(+4.99%)
Jan 27, 2017 1.160 1.160 1.000 1.000 15,861 -0.09(-8.25%)
Jan 26, 2017 1.100 1.100 1.090 1.090 5,207 -0.07(-6.03%)
Jan 25, 2017 1.160 1.160 1.150 1.160 10,394 +0.06(+5.45%)
Jan 24, 2017 1.020 1.100 0.9800 1.100 507 +0.12(+12.24%)
Jan 23, 2017 1.010 1.010 0.9800 0.9800 15,500 -0.18(-15.52%)
Jan 20, 2017 1.180 1.180 1.140 1.160 3,556 +0.01(+0.87%)
Jan 19, 2017 1.180 1.194 0.9800 1.150 14,300 +0.15(+15.00%)
Jan 18, 2017 0.9800 1.000 0.9800 1.000 17,300 +0.02(+2.04%)
Jan 17, 2017 0.9800 0.9800 0.9800 0.9800 1,000 +0.03(+3.16%)
Jan 13, 2017 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Jan 12, 2017 0.9000 0.9300 0.9000 0.9000 1,000 +0.04(+4.65%)
Jan 11, 2017 0.8700 0.8700 0.8500 0.8600 69,258 -0.04(-4.46%)
Jan 10, 2017 0.9001 0.9001 0.9001 0.9001 294 -0.04(-4.24%)
Jan 09, 2017 0.9400 0.9400 0.9400 0.9400 500 +0.06(+6.82%)
Jan 06, 2017 0.9000 0.9001 0.8800 0.8800 20,900 +0.04(+5.26%)
Jan 04, 2017 0.8360 0.8360 0.8360 0 +0.01(+1.32%)
Jan 03, 2017 0.8251 0.8251 0.8251 0.8251 287 -0.11(-12.22%)
Dec 30, 2016 0.9400 0.9400 0.9400 0 +0.07(+8.05%)
Dec 29, 2016 0.9003 0.9003 0.8700 0.8700 17,340 -0.03(-3.33%)
Dec 28, 2016 0.9000 0.9000 0.8501 0.9000 6,111 +0.00(+0.00%)
Dec 27, 2016 0.8301 0.9000 0.8301 0.9000 1,291 +0.01(+1.12%)
Dec 23, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Dec 22, 2016 0.8700 0.8800 0.8200 0.8800 27,529 +0.01(+1.15%)
Dec 21, 2016 0.8700 0.8825 0.8700 0.8700 773 +0.00(+0.00%)
Dec 20, 2016 0.9199 0.9200 0.8700 0.8700 12,704 +0.01(+1.16%)
Dec 19, 2016 0.9100 0.9100 0.8600 0.8600 12,619 -0.02(-2.27%)
Dec 16, 2016 0.8800 0.8800 0.8800 0.8800 568 +0.00(+0.00%)
Dec 15, 2016 0.8800 0.8840 0.8800 0.8800 13,692 -0.01(-1.12%)
Dec 14, 2016 0.8900 0.8900 0.8900 0.8900 2,650 +0.03(+3.48%)
Dec 12, 2016 0.8601 0.8601 0.8601 3 -0.02(-2.26%)
Dec 09, 2016 0.8800 0.8800 0.8800 0.8800 481 +0.01(+1.15%)
Dec 08, 2016 0.9000 0.9000 0.8699 0.8700 19,446 +0.01(+1.16%)
Dec 07, 2016 0.8600 0.8600 0.8400 0.8600 14,083 +0.06(+7.50%)
Dec 05, 2016 0.8000 0.8000 0.8000 58 -0.15(-15.79%)
Dec 02, 2016 0.9500 0.9500 0.9500 0.9500 1,888 -0.02(-1.55%)
Dec 01, 2016 0.9500 0.9650 0.9500 0.9650 6,222 +0.04(+4.89%)
Nov 29, 2016 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Nov 28, 2016 0.9650 0.9800 0.9100 0.9200 21,097 -0.03(-3.16%)
Nov 25, 2016 0.9500 0.9800 0.9400 0.9500 72,800 +0.03(+3.26%)
Nov 23, 2016 0.9200 0.9200 0.9200 0 +0.06(+6.98%)
Nov 22, 2016 0.8600 0.8600 0.8600 0.8600 575 -0.02(-2.27%)
Nov 21, 2016 0.8500 0.9100 0.8500 0.8800 18,746 +0.03(+3.53%)
Nov 18, 2016 0.8500 0.8500 0.8500 0.8500 450 +0.00(+0.00%)
Nov 17, 2016 0.8700 0.8700 0.8500 0.8500 239 -0.03(-3.19%)
Nov 16, 2016 0.8780 0.8780 0.8780 0.8780 180 +0.04(+4.52%)
Nov 11, 2016 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Nov 09, 2016 0.8200 0.8200 0.8200 66 -0.06(-6.83%)
Nov 08, 2016 0.8800 0.8801 0.8800 0.8801 2,004 +0.00(+0.01%)
Nov 03, 2016 0.8800 0.8800 0.8800 44 +0.00(+0.00%)
Nov 02, 2016 0.9640 0.9850 0.8800 0.8800 335 -0.02(-2.22%)
Oct 31, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 28, 2016 0.9600 0.9600 0.9000 0.9000 3,338 -0.07(-7.22%)
Oct 27, 2016 0.9650 0.9700 0.9650 0.9700 10,158 -0.01(-1.02%)
Oct 26, 2016 0.9800 0.9800 0.9800 0.9800 1,567 +0.02(+2.08%)
Oct 25, 2016 0.9600 0.9600 0.9600 0.9600 526 +0.00(+0.00%)
Oct 24, 2016 0.9500 0.9601 0.9500 0.9600 23,031 -0.02(-2.04%)
Oct 21, 2016 0.9790 0.9800 0.9790 0.9800 2,000 +0.00(+0.00%)
Oct 20, 2016 1.025 1.025 0.9300 0.9800 14,778 -0.02(-2.00%)
Oct 19, 2016 1.010 1.020 1.000 1.000 5,504 -0.02(-1.96%)
Oct 18, 2016 1.050 1.050 1.000 1.020 8,587 +0.00(+0.00%)
Oct 17, 2016 1.030 1.030 1.020 1.020 5,027 -0.03(-2.86%)
Oct 14, 2016 1.050 1.050 1.020 1.050 1,840 +0.03(+2.94%)
Oct 10, 2016 1.020 1.020 1.020 17 -0.06(-5.56%)
Oct 07, 2016 1.090 1.090 1.080 1.080 5,100 -0.02(-1.82%)
Oct 06, 2016 1.056 1.100 1.056 1.100 5,027 +0.03(+2.80%)
Oct 05, 2016 1.100 1.100 1.070 1.070 20,801 +0.00(+0.00%)
Oct 03, 2016 1.070 1.070 1.070 0 -0.06(-5.31%)
Sep 30, 2016 1.000 1.130 1.000 1.130 3,996 +0.13(+13.00%)
Sep 29, 2016 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 28, 2016 1.040 1.040 1.000 1.000 8,229 -0.01(-0.99%)
Sep 27, 2016 1.040 1.040 1.010 1.010 600 -0.04(-3.81%)
Sep 26, 2016 1.040 1.050 1.040 1.050 1,648 +0.04(+3.96%)
Sep 23, 2016 1.040 1.040 1.010 1.010 4,767 -0.04(-3.81%)
Sep 21, 2016 1.050 1.050 1.050 0 -0.02(-1.87%)
Sep 19, 2016 1.070 1.070 1.070 76 +0.00(+0.00%)
Sep 15, 2016 1.070 1.070 1.070 1 +0.00(+0.00%)
Sep 12, 2016 1.070 1.070 1.070 0 -0.03(-2.73%)
Sep 09, 2016 1.090 1.100 1.070 1.100 15,568 +0.04(+3.77%)
Sep 07, 2016 1.060 1.060 1.060 0 -0.00(-0.01%)
Sep 06, 2016 1.060 1.060 1.060 1.060 262 +0.01(+0.96%)
Sep 02, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 31, 2016 1.050 1.050 1.050 49 -0.06(-5.41%)
Aug 30, 2016 1.080 1.110 1.080 1.110 4,035 +0.05(+4.23%)
Aug 29, 2016 1.065 1.065 1.065 1.065 100 -0.04(-3.18%)
Aug 26, 2016 1.055 1.100 1.055 1.100 4,000 +0.00(+0.00%)
Aug 24, 2016 1.100 1.100 1.100 23 +0.04(+3.77%)
Aug 23, 2016 1.080 1.100 1.060 1.060 6,664 -0.01(-0.93%)
Aug 22, 2016 1.070 1.070 1.070 1.070 262 -0.03(-2.73%)
Aug 18, 2016 1.100 1.100 1.100 0 -0.01(-0.90%)
Aug 17, 2016 1.110 1.110 1.110 1.110 454 +0.05(+4.72%)
Aug 16, 2016 1.120 1.120 1.060 1.060 10,100 -0.01(-0.93%)
Aug 12, 2016 1.070 1.070 1.070 0 +0.01(+0.94%)
Aug 10, 2016 1.060 1.060 1.060 0 +0.01(+0.95%)
Aug 08, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 05, 2016 1.050 1.050 1.050 1.050 133 -0.03(-2.78%)
Aug 04, 2016 1.070 1.080 1.060 1.080 2,283 -0.02(-1.82%)
Aug 03, 2016 1.100 1.100 1.100 1.100 10,200 +0.03(+2.80%)
Aug 02, 2016 1.100 1.160 1.070 1.070 2,576 -0.04(-3.60%)
Aug 01, 2016 1.145 1.145 1.110 1.110 240 -0.07(-5.93%)
Jul 27, 2016 1.180 1.180 1.180 0 +0.11(+10.28%)
Jul 25, 2016 1.070 1.070 1.070 0 -0.09(-7.92%)
Jul 22, 2016 1.162 1.162 1.162 1.162 100 -0.01(-0.68%)
Jul 21, 2016 1.145 1.170 1.145 1.170 2,102 +0.02(+1.74%)
Jul 20, 2016 1.150 1.150 1.150 1.150 8,850 +0.00(+0.00%)
Jul 18, 2016 1.150 1.150 1.150 0 -0.01(-0.86%)
Jul 15, 2016 1.070 1.160 1.070 1.160 99,350 +0.07(+6.42%)
Jul 14, 2016 1.110 1.140 1.090 1.090 11,700 -0.06(-5.22%)
Jul 13, 2016 1.165 1.165 1.060 1.150 4,133 -0.07(-5.74%)
Jul 12, 2016 1.220 1.220 1.220 1.220 642 +0.02(+1.67%)
Jul 11, 2016 1.140 1.220 1.060 1.200 16,982 +0.00(+0.00%)
Jul 07, 2016 1.200 1.200 1.200 0 -0.05(-4.00%)
Jul 05, 2016 1.200 1.250 1.180 1.250 2,443 +0.00(+0.00%)
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.