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

Ambase Corp (OP: ABCP )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 6, 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, 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%)
Jul 01, 2016 1.250 1.250 1.250 0 -0.05(-3.85%)
Jun 29, 2016 1.300 1.300 1.300 0 -0.02(-1.52%)
Jun 27, 2016 1.320 1.320 1.320 0 +0.00(+0.00%)
Jun 24, 2016 1.326 1.326 1.320 1.320 800 -0.03(-2.22%)
Jun 23, 2016 1.350 1.350 1.320 1.350 415 +0.00(+0.00%)
Jun 22, 2016 1.350 1.350 1.350 1.350 112 -0.02(-1.46%)
Jun 20, 2016 1.370 1.370 1.370 0 -0.02(-1.44%)
Jun 16, 2016 1.390 1.390 1.390 0 -0.06(-4.14%)
Jun 13, 2016 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 10, 2016 1.450 1.450 1.110 1.450 26,083 -0.05(-3.33%)
Jun 09, 2016 1.410 1.500 1.410 1.500 223 +0.00(+0.00%)
Jun 08, 2016 1.450 1.500 1.450 1.500 8,327 -0.05(-3.23%)
Jun 07, 2016 1.485 1.550 1.410 1.550 806 +0.05(+3.33%)
Jun 06, 2016 1.410 1.500 1.410 1.500 1,184 +0.01(+0.67%)
Jun 03, 2016 1.490 1.490 1.490 1.490 100 +0.00(+0.00%)
Jun 02, 2016 1.460 1.500 1.430 1.490 18,777 +0.07(+4.93%)
Jun 01, 2016 1.480 1.550 1.400 1.420 25,748 -0.06(-4.05%)
May 31, 2016 1.500 1.580 1.400 1.480 6,834 -0.02(-1.33%)
May 27, 2016 1.500 1.500 1.500 0 -0.08(-5.06%)
May 26, 2016 1.565 1.580 1.500 1.580 2,300 +0.00(+0.00%)
May 23, 2016 1.580 1.580 1.580 0 +0.00(+0.00%)
May 20, 2016 1.510 1.580 1.500 1.580 2,132 +0.01(+0.64%)
May 19, 2016 1.500 1.570 1.500 1.570 100,368 +0.00(+0.00%)
May 17, 2016 1.570 1.570 1.570 0 +0.00(+0.00%)
May 12, 2016 1.570 1.570 1.570 9 +0.00(+0.00%)
May 11, 2016 1.535 1.570 1.490 1.570 8,000 +0.00(+0.00%)
May 10, 2016 1.490 1.570 1.490 1.570 27,600 +0.11(+7.53%)
May 09, 2016 1.630 1.630 1.460 1.460 68,653 -0.18(-10.98%)
May 06, 2016 1.650 1.650 1.640 1.640 16,446 -0.03(-1.80%)
May 05, 2016 1.650 1.670 1.650 1.670 15,807 -0.03(-1.76%)
May 04, 2016 1.668 1.700 1.660 1.700 425 +0.00(+0.00%)
May 02, 2016 1.700 1.700 1.700 0 -0.03(-1.73%)
Apr 28, 2016 1.730 1.730 1.730 0 +0.08(+4.85%)
Apr 26, 2016 1.650 1.650 1.650 0 +0.03(+1.85%)
Apr 25, 2016 1.568 1.620 1.550 1.620 3,600 +0.02(+1.25%)
Apr 22, 2016 1.560 1.600 1.560 1.600 200 +0.00(+0.00%)
Apr 21, 2016 1.520 1.600 1.520 1.600 2,422 -0.05(-3.03%)
Apr 20, 2016 1.560 1.650 1.560 1.650 3,964 +0.00(+0.00%)
Apr 19, 2016 1.562 1.650 1.562 1.650 200 +0.05(+3.12%)
Apr 18, 2016 1.500 1.780 1.410 1.600 9,517 -0.11(-6.43%)
Apr 15, 2016 1.500 1.710 1.500 1.710 6,233 +0.31(+22.14%)
Apr 14, 2016 1.630 1.670 1.400 1.400 10,487 -0.23(-14.11%)
Apr 13, 2016 1.670 1.670 1.630 1.630 9,496 -0.04(-2.40%)
Apr 12, 2016 1.670 1.670 1.640 1.670 4,191 +0.00(+0.00%)
Apr 11, 2016 1.640 1.670 1.640 1.670 1,008 +0.00(+0.00%)
Apr 08, 2016 1.650 1.670 1.630 1.670 22,260 +0.00(+0.00%)
Apr 07, 2016 1.660 1.670 1.660 1.670 600 -0.01(-0.60%)
Apr 06, 2016 1.670 1.680 1.660 1.680 4,076 +0.02(+1.20%)
Apr 05, 2016 1.725 1.725 1.660 1.660 3,502 -0.09(-5.14%)
Mar 31, 2016 1.750 1.750 1.750 35 -0.03(-1.69%)
Mar 30, 2016 1.717 1.780 1.717 1.780 200 +0.00(+0.00%)
Mar 29, 2016 1.750 1.780 1.750 1.780 9,983 +0.00(+0.00%)
Mar 28, 2016 1.750 1.780 1.700 1.780 20,085 +0.03(+1.71%)
Mar 24, 2016 1.750 1.750 1.750 0 +0.03(+1.74%)
Mar 23, 2016 1.720 1.750 1.719 1.720 62,136 +0.00(+0.00%)
Mar 22, 2016 1.680 1.720 1.660 1.720 24,302 -0.02(-1.15%)
Mar 21, 2016 1.680 1.740 1.680 1.740 1,579 +0.06(+3.57%)
Mar 18, 2016 1.620 1.680 1.620 1.680 120,106 +0.06(+3.70%)
Mar 17, 2016 1.610 1.620 1.600 1.620 301 +0.01(+0.62%)
Mar 16, 2016 1.620 1.620 1.600 1.610 11,900 -0.04(-2.42%)
Mar 15, 2016 1.620 1.660 1.600 1.650 63,701 +0.00(+0.00%)
Mar 14, 2016 1.650 1.660 1.640 1.650 4,985 -0.07(-4.07%)
Mar 11, 2016 1.750 1.770 1.700 1.720 54,075 -0.08(-4.44%)
Mar 10, 2016 1.800 1.800 1.800 1.800 123 +0.00(+0.00%)
Mar 09, 2016 1.720 1.815 1.720 1.800 8,855 +0.02(+1.12%)
Mar 08, 2016 1.730 1.800 1.720 1.780 3,658 +0.05(+2.89%)
Mar 04, 2016 1.730 1.730 1.730 0 +0.00(+0.00%)
Mar 03, 2016 1.750 1.800 1.720 1.730 11,065 -0.02(-1.14%)
Mar 02, 2016 1.700 1.750 1.700 1.750 2,100 +0.00(+0.00%)
Mar 01, 2016 1.750 1.890 1.660 1.750 18,543 -0.05(-2.78%)
Feb 29, 2016 1.850 1.875 1.800 1.800 34,300 -0.10(-5.26%)
Feb 26, 2016 1.920 1.920 1.900 1.900 742 -0.05(-2.56%)
Feb 24, 2016 1.950 1.950 1.950 0 +0.01(+0.52%)
Feb 23, 2016 1.920 1.940 1.900 1.940 23,689 +0.00(+0.00%)
Feb 18, 2016 1.940 1.940 1.940 0 +0.00(+0.00%)
Feb 17, 2016 1.900 1.940 1.850 1.940 78,481 -0.01(-0.51%)
Feb 16, 2016 1.955 1.955 1.910 1.950 1,355 -0.05(-2.50%)
Feb 12, 2016 2.000 2.000 2.000 0 +0.09(+4.71%)
Feb 11, 2016 1.910 1.910 1.910 1.910 101 +0.00(+0.00%)
Feb 09, 2016 1.910 1.910 1.910 0 +0.00(+0.00%)
Feb 05, 2016 1.910 1.910 1.910 16 -0.19(-9.05%)
Feb 03, 2016 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 01, 2016 2.100 2.100 2.100 17 -0.04(-1.87%)
Jan 29, 2016 2.100 2.140 2.100 2.140 4,500 +0.00(+0.00%)
Jan 28, 2016 2.104 2.140 2.100 2.140 1,123 +0.00(+0.00%)
Jan 27, 2016 2.140 2.140 2.100 2.140 13,722 -0.01(-0.47%)
Jan 26, 2016 2.150 2.150 2.150 2.150 250 +0.03(+1.42%)
Jan 25, 2016 2.140 2.150 2.100 2.120 14,094 -0.02(-0.93%)
Jan 22, 2016 2.110 2.200 2.100 2.140 14,556 -0.06(-2.73%)
Jan 21, 2016 2.200 2.200 2.200 2.200 100 +0.05(+2.33%)
Jan 20, 2016 2.150 2.150 2.150 2.150 100 -0.05(-2.27%)
Jan 19, 2016 2.100 2.200 2.100 2.200 210 +0.00(+0.00%)
Jan 14, 2016 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 13, 2016 2.210 2.220 2.160 2.200 84,493 +0.00(+0.00%)
Jan 12, 2016 2.230 2.230 2.150 2.200 11,240 +0.00(+0.00%)
Jan 11, 2016 2.220 2.240 2.210 2.200 96,380 -0.08(-3.51%)
Jan 06, 2016 2.280 2.280 2.280 0 +0.03(+1.33%)
Jan 05, 2016 2.230 2.250 2.200 2.250 20,106 -0.01(-0.44%)
Jan 04, 2016 2.230 2.260 2.230 2.260 2,491 +0.02(+0.89%)
Dec 31, 2015 2.240 2.240 2.240 0 +0.00(+0.00%)
Dec 30, 2015 2.240 2.240 2.200 2.240 7,933 +0.00(+0.00%)
Dec 29, 2015 2.240 2.240 2.240 2.240 307 +0.00(+0.00%)
Dec 28, 2015 2.230 2.250 2.200 2.240 2,844 +0.01(+0.45%)
Dec 24, 2015 2.230 2.230 2.230 0 -0.04(-1.76%)
Dec 23, 2015 2.230 2.270 2.220 2.270 107,162 -0.01(-0.44%)
Dec 22, 2015 2.240 2.280 2.230 2.280 53,505 +0.00(+0.00%)
Dec 21, 2015 2.280 2.280 2.280 2.280 122 +0.01(+0.44%)
Dec 18, 2015 2.270 2.270 2.270 2.270 128 +0.03(+1.34%)
Dec 17, 2015 2.280 2.280 2.200 2.240 2,181 -0.02(-0.88%)
Dec 16, 2015 2.250 2.280 2.250 2.260 18,605 +0.00(+0.00%)
Dec 15, 2015 2.260 2.260 2.260 2.260 105 -0.01(-0.44%)
Dec 14, 2015 2.250 2.270 2.210 2.270 5,000 +0.00(+0.00%)
Dec 11, 2015 2.240 2.270 2.240 2.270 200 +0.02(+0.89%)
Dec 10, 2015 2.250 2.250 2.200 2.250 3,300 -0.03(-1.32%)
Dec 09, 2015 2.260 2.280 2.250 2.280 21,300 -0.07(-2.98%)
Dec 08, 2015 2.250 2.350 2.250 2.350 18,100 +0.05(+2.17%)
Dec 07, 2015 2.250 2.300 2.250 2.300 40,192 +0.04(+1.77%)
Dec 04, 2015 2.270 2.270 2.230 2.260 77,928 -0.02(-0.88%)
Dec 03, 2015 2.260 2.280 2.260 2.280 920 -0.06(-2.56%)
Dec 02, 2015 2.260 2.350 2.250 2.340 21,963 +0.05(+2.18%)
Dec 01, 2015 2.310 2.310 2.270 2.290 2,700 -0.04(-1.72%)
Nov 30, 2015 2.300 2.330 2.300 2.330 773 -0.02(-0.85%)
Nov 27, 2015 2.350 2.350 2.350 2.350 104 +0.00(+0.00%)
Nov 25, 2015 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 24, 2015 2.395 2.395 2.350 2.350 373 -0.10(-4.08%)
Nov 20, 2015 2.250 2.500 2.250 2.450 853 -0.05(-2.00%)
Nov 19, 2015 2.500 2.500 2.500 2.500 100 +0.05(+2.04%)
Nov 18, 2015 2.300 2.450 2.300 2.450 459 +0.00(+0.00%)
Nov 17, 2015 2.300 2.450 2.300 2.450 200 +0.10(+4.26%)
Nov 16, 2015 2.350 2.350 2.350 2.350 111 +0.00(+0.00%)
Nov 13, 2015 2.250 2.350 2.250 2.350 100,643 +0.00(+0.00%)
Nov 12, 2015 2.300 2.350 2.250 2.350 1,013 -0.05(-2.08%)
Nov 11, 2015 2.320 2.400 2.270 2.400 80,298 +0.06(+2.56%)
Nov 10, 2015 2.300 2.400 2.300 2.340 3,918 +0.04(+1.74%)
Nov 09, 2015 2.270 2.310 2.200 2.300 211,426 +0.06(+2.68%)
Nov 06, 2015 2.200 2.240 2.200 2.240 3,196 +0.04(+1.82%)
Nov 05, 2015 2.300 2.300 2.200 2.200 10,803 -0.10(-4.35%)
Nov 04, 2015 2.300 2.300 2.300 2.300 125 +0.10(+4.55%)
Nov 03, 2015 2.230 2.255 2.200 2.200 25,100 -0.03(-1.35%)
Nov 02, 2015 2.206 2.230 2.206 2.230 200 +0.00(+0.00%)
Oct 30, 2015 2.225 2.230 2.200 2.230 24,148 -0.02(-0.89%)
Oct 29, 2015 2.250 2.250 2.250 2.250 100 +0.05(+2.27%)
Oct 28, 2015 2.200 2.240 2.200 2.200 3,083 -0.07(-3.08%)
Oct 27, 2015 2.207 2.270 2.200 2.270 415 -0.01(-0.44%)
Oct 26, 2015 2.250 2.280 2.200 2.280 1,546 -0.02(-0.87%)
Oct 22, 2015 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 21, 2015 2.300 2.300 2.300 2.300 3,791 +0.00(+0.00%)
Oct 20, 2015 2.310 2.310 2.300 2.300 12,605 +0.00(+0.00%)
Oct 19, 2015 2.334 2.334 2.300 2.300 8,000 -0.10(-4.17%)
Oct 16, 2015 2.400 2.400 2.400 2.400 489 +0.07(+3.00%)
Oct 15, 2015 2.330 2.330 2.330 2.330 600 -0.07(-2.92%)
Oct 14, 2015 2.310 2.400 2.310 2.400 1,060 +0.10(+4.35%)
Oct 13, 2015 2.300 2.300 2.300 2.300 4,452 -0.02(-0.86%)
Oct 08, 2015 2.320 2.320 2.320 0 +0.02(+0.87%)
Oct 07, 2015 2.330 2.330 2.300 2.300 1,700 -0.03(-1.29%)
Oct 05, 2015 2.330 2.330 2.330 0 -0.02(-0.85%)
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.