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 (%)
Sep 30, 2014 1.340 1.340 1.340 0 +0.01(+0.75%)
Sep 26, 2014 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 25, 2014 1.330 1.330 1.330 1.330 2,776 +0.00(+0.00%)
Sep 24, 2014 1.330 1.330 1.330 1.330 11,500 +0.00(+0.00%)
Sep 23, 2014 1.320 1.330 1.320 1.330 7,904 +0.00(+0.00%)
Sep 22, 2014 1.320 1.330 1.320 1.330 130,507 +0.01(+0.76%)
Sep 19, 2014 1.320 1.320 1.320 1.320 311 +0.00(+0.00%)
Sep 18, 2014 1.320 1.320 1.320 1.320 150 -0.02(-1.49%)
Sep 17, 2014 1.310 1.340 1.310 1.340 8,530 +0.02(+1.52%)
Sep 16, 2014 1.320 1.320 1.310 1.320 4,060 +0.01(+0.76%)
Sep 15, 2014 1.300 1.310 1.300 1.310 1,449 +0.01(+0.77%)
Sep 12, 2014 1.300 1.300 1.300 1.300 272 +0.01(+0.78%)
Sep 11, 2014 1.290 1.290 1.290 1.290 1,021 -0.01(-0.77%)
Sep 10, 2014 1.310 1.310 1.300 1.300 709 -0.01(-0.76%)
Sep 09, 2014 1.310 1.310 1.310 1.310 250 +0.01(+0.77%)
Sep 08, 2014 1.300 1.300 1.300 1.300 5,531 +0.02(+1.56%)
Sep 05, 2014 1.300 1.300 1.280 1.280 10,540 -0.01(-0.78%)
Sep 04, 2014 1.320 1.320 1.290 1.290 736 -0.03(-2.27%)
Sep 03, 2014 1.320 1.320 1.320 1.320 2,563 -0.01(-0.75%)
Sep 02, 2014 1.330 1.330 1.330 1.330 1,130 +0.01(+0.76%)
Aug 28, 2014 1.320 1.320 1.320 0 -0.01(-0.75%)
Aug 27, 2014 1.330 1.330 1.330 1.330 250 +0.00(+0.00%)
Aug 26, 2014 1.350 1.350 1.320 1.330 3,136 -0.02(-1.48%)
Aug 25, 2014 1.340 1.350 1.340 1.350 3,300 +0.01(+0.75%)
Aug 22, 2014 1.340 1.330 1.340 2,212 +0.01(+0.75%)
Aug 21, 2014 1.340 1.340 1.310 1.330 56,871 +0.02(+1.53%)
Aug 20, 2014 1.310 1.310 1.310 1.310 1,600 -0.03(-2.24%)
Aug 19, 2014 1.300 1.340 1.300 1.340 7,693 +0.04(+3.08%)
Aug 18, 2014 1.300 1.300 1.290 1.300 81,422 -0.02(-1.52%)
Aug 15, 2014 1.320 1.330 1.300 1.320 25,676 -0.02(-1.49%)
Aug 14, 2014 1.350 1.360 1.340 1.340 20,091 -0.01(-0.74%)
Aug 13, 2014 1.350 1.350 1.350 1.350 2,324 +0.00(+0.00%)
Aug 12, 2014 1.350 1.400 1.340 1.350 18,189 +0.01(+0.75%)
Aug 11, 2014 1.330 1.340 1.300 1.340 7,300 +0.02(+1.52%)
Aug 08, 2014 1.330 1.330 1.310 1.320 61,399 -0.01(-0.75%)
Aug 07, 2014 1.350 1.350 1.330 1.330 7,889 -0.01(-0.75%)
Aug 06, 2014 1.350 1.350 1.320 1.340 24,267 -0.01(-0.74%)
Aug 05, 2014 1.350 1.353 1.350 1.350 2,257 +0.00(+0.00%)
Aug 04, 2014 1.360 1.360 1.350 1.350 19,328 -0.01(-0.74%)
Aug 01, 2014 1.360 1.360 1.360 1.360 347 +0.00(+0.00%)
Jul 30, 2014 1.360 1.360 1.360 36 -0.01(-0.73%)
Jul 29, 2014 1.370 1.370 1.370 1.370 5,000 -0.00(-0.15%)
Jul 28, 2014 1.370 1.372 1.370 1.372 5,415 -0.01(-0.58%)
Jul 25, 2014 1.400 1.400 1.380 1.380 15,146 -0.02(-1.43%)
Jul 24, 2014 1.420 1.420 1.400 1.400 11,520 +0.00(+0.00%)
Jul 23, 2014 1.450 1.450 1.400 1.400 35,506 -0.05(-3.45%)
Jul 22, 2014 1.440 1.450 1.440 1.450 4,400 +0.00(+0.00%)
Jul 21, 2014 1.450 1.450 1.450 1.450 481 +0.00(+0.00%)
Jul 18, 2014 1.440 1.450 1.440 1.450 1,464 +0.01(+0.69%)
Jul 17, 2014 1.400 1.440 1.400 1.440 49,470 +0.04(+2.86%)
Jul 16, 2014 1.400 1.420 1.400 1.400 14,499 +0.00(+0.00%)
Jul 15, 2014 1.400 1.400 1.350 1.400 2,826 +0.00(+0.00%)
Jul 14, 2014 1.400 1.400 1.400 1.400 10,303 -0.02(-1.41%)
Jul 11, 2014 1.400 1.420 1.400 1.420 2,350 +0.02(+1.43%)
Jul 10, 2014 1.400 1.410 1.400 1.400 7,376 +0.00(+0.00%)
Jul 09, 2014 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Jul 08, 2014 1.400 1.400 1.400 1.400 260 +0.00(+0.00%)
Jul 07, 2014 1.400 1.400 1.400 1.400 12,586 +0.00(+0.00%)
Jul 03, 2014 1.400 1.400 1.400 0 -0.01(-0.71%)
Jul 02, 2014 1.380 1.410 1.380 1.410 35,234 +0.01(+0.71%)
Jul 01, 2014 1.390 1.430 1.390 1.400 26,600 +0.01(+0.72%)
Jun 30, 2014 1.390 1.390 1.390 1.390 300 +0.00(+0.00%)
Jun 25, 2014 1.390 1.390 1.390 107 +0.01(+0.72%)
Jun 24, 2014 1.360 1.400 1.360 1.380 15,071 +0.02(+1.47%)
Jun 23, 2014 1.350 1.400 1.350 1.360 2,807 -0.04(-2.86%)
Jun 20, 2014 1.360 1.400 1.360 1.400 603 +0.04(+2.94%)
Jun 19, 2014 1.360 1.360 1.360 1.360 1,788 +0.00(+0.00%)
Jun 18, 2014 1.360 1.360 1.360 1.360 263 +0.00(+0.00%)
Jun 17, 2014 1.380 1.380 1.360 1.360 41,832 -0.02(-1.45%)
Jun 16, 2014 1.380 1.400 1.380 1.380 11,170 +0.02(+1.47%)
Jun 13, 2014 1.360 1.360 1.360 1.360 2,258 +0.00(+0.00%)
Jun 12, 2014 1.360 1.360 1.360 1.360 10,000 +0.00(+0.00%)
Jun 11, 2014 1.360 1.364 1.350 1.360 3,160 +0.00(+0.00%)
Jun 10, 2014 1.360 1.360 1.360 1.360 14,934 -0.03(-2.16%)
Jun 06, 2014 1.390 1.400 1.390 1.390 27,746 +0.04(+2.96%)
Jun 05, 2014 1.350 1.390 1.320 1.350 5,022 -0.01(-0.74%)
Jun 04, 2014 1.350 1.400 1.260 1.360 16,329 +0.01(+0.74%)
Jun 02, 2014 1.350 1.350 1.350 18 +0.00(+0.00%)
May 30, 2014 1.330 1.350 1.330 1.350 3,400 +0.01(+0.75%)
May 29, 2014 1.340 1.341 1.340 1.340 1,700 +0.00(+0.00%)
May 28, 2014 1.340 1.340 1.250 1.340 5,442 +0.00(+0.00%)
May 27, 2014 1.340 1.340 1.340 1.340 2,232 +0.00(+0.00%)
May 23, 2014 1.340 1.340 1.340 0 -0.01(-0.74%)
May 20, 2014 1.350 1.350 1.350 1.350 0 +0.01(+0.75%)
May 19, 2014 1.310 1.340 1.310 1.340 7,958 +0.00(+0.00%)
May 16, 2014 1.290 1.340 1.290 1.340 11,896 +0.05(+3.88%)
May 14, 2014 1.290 1.290 1.290 80 +0.01(+0.78%)
May 13, 2014 1.250 1.290 1.220 1.280 36,476 +0.00(+0.00%)
May 12, 2014 1.270 1.280 1.240 1.280 11,365 +0.01(+0.79%)
May 09, 2014 1.230 1.270 1.230 1.270 7,633 +0.04(+3.25%)
May 08, 2014 1.260 1.260 1.230 1.230 1,735 +0.00(+0.00%)
May 06, 2014 1.230 1.230 1.230 1.230 71 -0.02(-1.60%)
May 05, 2014 1.200 1.250 1.200 1.250 37,829 +0.00(+0.00%)
May 01, 2014 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 29, 2014 1.250 1.250 1.250 0 -0.03(-2.34%)
Apr 25, 2014 1.280 1.280 1.280 1.280 0 -0.01(-0.78%)
Apr 24, 2014 1.300 1.300 1.290 1.290 16,035 +0.00(+0.00%)
Apr 23, 2014 1.300 1.300 1.290 1.290 12,284 -0.01(-0.77%)
Apr 22, 2014 1.280 1.300 1.250 1.300 6,558 +0.00(+0.00%)
Apr 21, 2014 1.255 1.300 1.250 1.300 6,234 +0.05(+4.00%)
Apr 17, 2014 1.250 1.250 1.250 0 +0.02(+1.63%)
Apr 16, 2014 1.240 1.250 1.230 1.230 119,356 +0.00(+0.00%)
Apr 15, 2014 1.230 1.230 1.230 1.230 5,156 -0.01(-0.81%)
Apr 14, 2014 1.240 1.240 1.230 1.240 750 +0.00(+0.00%)
Apr 11, 2014 1.240 1.240 1.240 1.240 0 +0.01(+0.81%)
Apr 10, 2014 1.230 1.230 1.230 1.230 20,065 +0.00(+0.00%)
Apr 09, 2014 1.230 1.230 1.230 1.230 16,596 +0.02(+1.65%)
Apr 08, 2014 1.210 1.210 1.210 1.210 20,136 +0.00(+0.00%)
Apr 07, 2014 1.210 1.210 1.210 1.210 2,277 +0.00(+0.00%)
Apr 03, 2014 1.210 1.210 1.210 65 +0.01(+0.83%)
Apr 02, 2014 1.190 1.200 1.170 1.200 27,471 +0.02(+1.69%)
Mar 31, 2014 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 28, 2014 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 27, 2014 1.160 1.180 1.160 1.180 11,485 +0.00(+0.00%)
Mar 26, 2014 1.180 1.200 1.140 1.180 29,325 +0.00(+0.00%)
Mar 25, 2014 1.180 1.180 1.180 1.180 51,411 -0.01(-0.84%)
Mar 24, 2014 1.180 1.190 1.180 1.190 5,137 +0.00(+0.00%)
Mar 21, 2014 1.190 1.190 1.180 1.190 100,452 +0.01(+0.85%)
Mar 20, 2014 1.190 1.190 1.180 1.180 56,224 +0.00(+0.00%)
Mar 19, 2014 1.180 1.180 1.180 1.180 4,020 +0.00(+0.00%)
Mar 18, 2014 1.180 1.180 1.180 1.180 29,721 +0.00(+0.00%)
Mar 17, 2014 1.180 1.180 1.180 1.180 8,614 +0.00(+0.00%)
Mar 14, 2014 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 13, 2014 1.170 1.180 1.170 1.180 10,668 +0.00(+0.00%)
Mar 12, 2014 1.180 1.180 1.170 1.180 71,612 +0.01(+0.85%)
Mar 11, 2014 1.170 1.170 1.170 1.170 2,412 -0.01(-0.85%)
Mar 10, 2014 1.170 1.180 1.170 1.180 552 +0.00(+0.00%)
Mar 07, 2014 1.170 1.180 1.170 1.180 0 +0.01(+0.85%)
Mar 06, 2014 1.170 1.170 1.170 1.170 1,383 -0.01(-0.85%)
Mar 05, 2014 1.160 1.180 1.160 1.180 8,105 +0.02(+1.72%)
Mar 04, 2014 1.160 1.180 1.160 1.160 114,450 +0.00(+0.00%)
Mar 03, 2014 1.160 1.160 1.160 1.160 35,251 -0.02(-1.69%)
Feb 28, 2014 1.170 1.180 1.130 1.180 0 +0.01(+0.85%)
Feb 27, 2014 1.160 1.170 1.160 1.170 4,137 +0.01(+0.86%)
Feb 26, 2014 1.160 1.160 1.160 1.160 11,798 -0.01(-0.85%)
Feb 25, 2014 1.180 1.180 1.170 1.170 7,650 +0.00(+0.00%)
Feb 24, 2014 1.160 1.180 1.150 1.170 12,255 -0.01(-0.85%)
Feb 21, 2014 1.180 1.180 1.180 1.180 0 +0.01(+0.85%)
Feb 20, 2014 1.160 1.170 1.160 1.170 7,529 +0.00(+0.00%)
Feb 19, 2014 1.170 1.170 1.170 1.170 3,826 -0.01(-0.85%)
Feb 18, 2014 1.180 1.180 1.180 1.180 27,015 +0.00(+0.00%)
Feb 14, 2014 1.180 1.180 1.180 0 -0.02(-1.67%)
Feb 13, 2014 1.170 1.200 1.170 1.200 28,500 +0.00(+0.00%)
Feb 12, 2014 1.160 1.210 1.160 1.200 2,100 -0.01(-0.83%)
Feb 11, 2014 1.210 1.210 1.160 1.210 1,328 +0.02(+1.68%)
Feb 10, 2014 1.200 1.200 1.190 1.190 6,456 -0.01(-0.83%)
Feb 07, 2014 1.180 1.200 1.140 1.200 0 +0.04(+3.45%)
Feb 06, 2014 1.150 1.170 1.140 1.160 3,025 -0.02(-1.69%)
Feb 05, 2014 1.130 1.180 1.130 1.180 3,064 +0.01(+0.85%)
Feb 04, 2014 1.170 1.170 1.170 1.170 8,600 +0.00(+0.00%)
Feb 03, 2014 1.170 1.170 1.170 1.170 1,402 +0.03(+2.63%)
Jan 30, 2014 1.140 1.140 1.140 1.140 0 -0.03(-2.56%)
Jan 29, 2014 1.170 1.170 1.170 1.170 288 +0.00(+0.00%)
Jan 28, 2014 1.160 1.170 1.160 1.170 102,431 +0.01(+0.86%)
Jan 27, 2014 1.170 1.170 1.150 1.160 29,952 -0.01(-0.85%)
Jan 24, 2014 1.170 1.170 1.170 1.170 0 +0.01(+0.86%)
Jan 23, 2014 1.170 1.170 1.160 1.160 20,302 -0.04(-3.33%)
Jan 21, 2014 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 17, 2014 1.200 1.200 1.200 0 -0.01(-0.83%)
Jan 16, 2014 1.200 1.210 1.200 1.210 8,116 +0.01(+0.83%)
Jan 15, 2014 1.200 1.200 1.200 1.200 70,200 +0.00(+0.00%)
Jan 14, 2014 1.200 1.200 1.200 1.200 140,225 +0.00(+0.00%)
Jan 13, 2014 1.200 1.200 1.200 1.200 16,839 +0.00(+0.00%)
Jan 10, 2014 1.210 1.220 1.170 1.200 49,027 +0.03(+2.56%)
Jan 09, 2014 1.210 1.210 1.170 1.170 1,574 +0.00(+0.00%)
Jan 08, 2014 1.190 1.200 1.170 1.170 70,075 -0.01(-0.85%)
Jan 07, 2014 1.200 1.200 1.180 1.180 31,750 -0.02(-1.67%)
Jan 06, 2014 1.230 1.230 1.200 1.200 102,504 -0.02(-1.64%)
Jan 03, 2014 1.220 1.230 1.220 1.220 8,015 +0.00(+0.00%)
Jan 02, 2014 1.200 1.220 1.200 1.220 8,347 +0.02(+1.67%)
Dec 31, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 30, 2013 1.200 1.200 1.200 1.200 1,134 +0.00(+0.00%)
Dec 27, 2013 1.200 1.210 1.200 1.200 59,752 -0.01(-0.83%)
Dec 26, 2013 1.200 1.210 1.200 1.210 23,500 +0.01(+0.83%)
Dec 24, 2013 1.200 1.200 1.200 1.200 1,143 +0.00(+0.00%)
Dec 23, 2013 1.200 1.200 1.200 1.200 348 +0.00(+0.00%)
Dec 20, 2013 1.220 1.220 1.200 1.200 0 +0.00(+0.00%)
Dec 18, 2013 1.200 1.200 1.200 0 +0.01(+0.84%)
Dec 17, 2013 1.190 1.190 1.180 1.190 20,472 +0.00(+0.00%)
Dec 16, 2013 1.190 1.190 1.190 1.190 1,976 +0.01(+0.85%)
Dec 13, 2013 1.200 1.200 1.170 1.180 0 -0.02(-1.67%)
Dec 12, 2013 1.180 1.200 1.180 1.200 67,900 +0.02(+1.69%)
Dec 11, 2013 1.180 1.200 1.180 1.180 67,522 +0.00(+0.00%)
Dec 09, 2013 1.180 1.180 1.180 0 +0.00(+0.00%)
Dec 06, 2013 1.180 1.220 1.180 1.180 19,539 -0.02(-1.67%)
Dec 05, 2013 1.200 1.202 1.200 1.200 32,200 +0.00(+0.00%)
Dec 04, 2013 1.200 1.200 1.200 1.200 31,260 +0.00(+0.00%)
Dec 03, 2013 1.210 1.210 1.200 1.200 7,000 -0.01(-0.83%)
Dec 02, 2013 1.210 1.210 1.210 1.210 500 +0.00(+0.00%)
Nov 29, 2013 1.180 1.210 1.180 1.210 827,000 +0.01(+0.83%)
Nov 27, 2013 1.200 1.200 1.200 1.200 25,500 +0.00(+0.00%)
Nov 26, 2013 1.200 1.200 1.200 1.200 13,467 -0.01(-0.83%)
Nov 25, 2013 1.200 1.210 1.200 1.210 45,926 +0.01(+0.83%)
Nov 22, 2013 1.200 1.200 1.200 1.200 33,219 +0.00(+0.00%)
Nov 21, 2013 1.210 1.210 1.200 1.200 193,900 -0.01(-0.83%)
Nov 20, 2013 1.200 1.210 1.200 1.210 101,500 +0.00(+0.00%)
Nov 19, 2013 1.210 1.220 1.200 1.210 275,675 +0.00(+0.00%)
Nov 18, 2013 1.210 1.210 1.200 1.210 100,416 +0.01(+0.83%)
Nov 15, 2013 1.200 1.210 1.200 1.200 96,305 +0.00(+0.00%)
Nov 14, 2013 1.200 1.210 1.200 1.200 51,077 +0.00(+0.00%)
Nov 13, 2013 1.200 1.200 1.200 1.200 54,950 +0.00(+0.00%)
Nov 12, 2013 1.210 1.210 1.190 1.200 35,960 -0.01(-0.83%)
Nov 11, 2013 1.230 1.230 1.210 1.210 28,673 -0.02(-1.63%)
Nov 08, 2013 1.180 1.230 1.180 1.230 146,496 +0.03(+2.50%)
Nov 07, 2013 1.170 1.200 1.170 1.200 740 +0.03(+2.56%)
Nov 06, 2013 1.200 1.200 1.170 1.170 33,030 -0.02(-1.68%)
Nov 05, 2013 1.170 1.190 1.170 1.190 32,894 +0.01(+0.85%)
Nov 04, 2013 1.150 1.180 1.150 1.180 151,307 +0.04(+3.51%)
Nov 01, 2013 1.150 1.150 1.140 1.140 1,500 +0.00(+0.00%)
Oct 31, 2013 1.140 1.140 1.140 1.140 1,231 +0.00(+0.00%)
Oct 30, 2013 1.130 1.140 1.130 1.140 38,456 +0.03(+2.70%)
Oct 29, 2013 1.110 1.120 1.110 1.110 51,485 +0.00(+0.00%)
Oct 28, 2013 1.120 1.140 1.110 1.110 10,816 +0.00(+0.00%)
Oct 25, 2013 1.120 1.120 1.110 1.110 188,843 +0.01(+0.91%)
Oct 24, 2013 1.070 1.120 1.070 1.100 46,834 +0.01(+0.92%)
Oct 23, 2013 1.120 1.120 1.090 1.090 25,681 -0.02(-1.80%)
Oct 22, 2013 1.120 1.120 1.080 1.110 198,772 +0.00(+0.00%)
Oct 21, 2013 1.072 1.110 1.072 1.110 28,327 +0.03(+2.78%)
Oct 18, 2013 1.040 1.080 1.040 1.080 13,211 +0.04(+3.85%)
Oct 17, 2013 1.090 1.090 1.010 1.040 113,694 -0.06(-5.45%)
Oct 16, 2013 1.110 1.110 1.100 1.100 21,750 +0.00(+0.00%)
Oct 15, 2013 1.100 1.100 1.100 1.100 442 +0.00(+0.00%)
Oct 14, 2013 1.100 1.110 1.100 1.100 18,683 +0.00(+0.00%)
Oct 11, 2013 1.100 1.100 1.100 1.100 1,175 -0.02(-1.79%)
Oct 10, 2013 1.100 1.120 1.100 1.120 8,306 +0.00(+0.00%)
Oct 09, 2013 1.110 1.120 1.110 1.120 29,805 +0.00(+0.00%)
Oct 08, 2013 1.160 1.160 1.120 1.120 56,077 -0.03(-2.61%)
Oct 07, 2013 1.170 1.170 1.150 1.150 163,536 -0.02(-1.71%)
Oct 04, 2013 1.170 1.180 1.170 1.170 21,791 +0.00(+0.00%)
Oct 03, 2013 1.180 1.180 1.170 1.170 71,200 -0.01(-0.85%)
Oct 02, 2013 1.180 1.200 1.180 1.180 5,289 +0.03(+2.61%)
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.