Skip to main content

Ambase Corp (OP: ABCP )

0.2145 +0.0066 (+3.17%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 1.160 1.160 1.150 1.150 23,800 -0.01(-0.86%)
Sep 30, 2013 1.170 1.170 1.160 1.160 8,139 -0.01(-0.85%)
Sep 27, 2013 1.160 1.170 1.160 1.170 800 +0.01(+0.86%)
Sep 26, 2013 1.160 1.160 1.160 1.160 220 -0.01(-0.85%)
Sep 25, 2013 1.160 1.170 1.160 1.170 3,253 +0.02(+1.74%)
Sep 24, 2013 1.160 1.160 1.150 1.150 552 -0.02(-1.71%)
Sep 23, 2013 1.170 1.170 1.150 1.170 19,785 -0.01(-0.85%)
Sep 20, 2013 1.160 1.200 1.160 1.180 18,060 +0.00(+0.00%)
Sep 19, 2013 1.180 1.180 1.170 1.180 24,673 -0.02(-1.67%)
Sep 18, 2013 1.180 1.210 1.180 1.200 23,972 +0.01(+0.84%)
Sep 17, 2013 1.170 1.190 1.170 1.190 3,166 -0.01(-0.83%)
Sep 16, 2013 1.230 1.230 1.200 1.200 23,983 -0.03(-2.44%)
Sep 13, 2013 1.220 1.230 1.220 1.230 23,100 +0.00(+0.00%)
Sep 12, 2013 1.180 1.230 1.180 1.230 114,090 +0.05(+4.24%)
Sep 11, 2013 1.180 1.180 1.170 1.180 6,134 +0.01(+0.85%)
Sep 10, 2013 1.180 1.180 1.170 1.170 5,662 -0.01(-0.85%)
Sep 09, 2013 1.180 1.180 1.170 1.180 81,250 +0.02(+1.72%)
Sep 06, 2013 1.140 1.170 1.140 1.160 9,900 -0.01(-0.85%)
Sep 05, 2013 1.150 1.170 1.140 1.170 9,166 +0.01(+0.86%)
Sep 04, 2013 1.130 1.160 1.130 1.160 6,900 +0.02(+2.20%)
Sep 03, 2013 1.160 1.170 1.120 1.135 120,400 -0.01(-1.30%)
Aug 30, 2013 1.150 1.150 1.140 1.150 45,505 -0.01(-0.86%)
Aug 29, 2013 1.160 1.160 1.160 1.160 20,120 +0.00(+0.00%)
Aug 28, 2013 1.160 1.160 1.150 1.160 56,350 -0.02(-1.69%)
Aug 27, 2013 1.180 1.180 1.160 1.180 43,669 +0.00(+0.00%)
Aug 26, 2013 1.170 1.180 1.160 1.180 18,763 -0.01(-0.84%)
Aug 23, 2013 1.190 1.200 1.180 1.190 81,700 -0.01(-0.83%)
Aug 21, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 20, 2013 1.220 1.220 1.200 1.200 7,274 -0.02(-1.64%)
Aug 19, 2013 1.220 1.220 1.200 1.220 16,851 +0.00(+0.00%)
Aug 16, 2013 1.220 1.220 1.220 1.220 87,575 +0.00(+0.00%)
Aug 15, 2013 1.220 1.220 1.200 1.220 7,550 +0.00(+0.00%)
Aug 14, 2013 1.210 1.220 1.200 1.220 105,125 -0.01(-0.81%)
Aug 13, 2013 1.200 1.240 1.200 1.230 75,671 +0.04(+3.36%)
Aug 12, 2013 1.230 1.240 1.190 1.190 92,200 -0.05(-4.03%)
Aug 09, 2013 1.230 1.240 1.200 1.240 5,348 +0.00(+0.00%)
Aug 08, 2013 1.250 1.250 1.240 1.240 41,700 -0.01(-0.80%)
Aug 07, 2013 1.203 1.250 1.200 1.250 126,175 +0.04(+3.31%)
Aug 06, 2013 1.220 1.230 1.210 1.210 90,100 -0.01(-0.82%)
Aug 05, 2013 1.220 1.230 1.210 1.220 74,800 +0.00(+0.00%)
Aug 02, 2013 1.250 1.250 1.210 1.220 68,286 -0.02(-1.61%)
Aug 01, 2013 1.200 1.250 1.200 1.240 51,416 +0.04(+3.33%)
Jul 31, 2013 1.180 1.210 1.180 1.200 331,790 +0.01(+0.84%)
Jul 30, 2013 1.120 1.190 1.120 1.190 423,198 +0.07(+6.25%)
Jul 29, 2013 1.100 1.130 1.100 1.120 252,091 +0.02(+1.82%)
Jul 26, 2013 1.100 1.100 1.080 1.100 41,000 +0.01(+0.92%)
Jul 25, 2013 1.110 1.110 1.080 1.090 13,800 +0.01(+0.93%)
Jul 24, 2013 1.120 1.120 1.070 1.080 175,000 -0.03(-2.70%)
Jul 23, 2013 1.100 1.110 1.100 1.110 11,300 +0.01(+0.91%)
Jul 22, 2013 1.070 1.100 1.060 1.100 70,998 +0.02(+1.85%)
Jul 19, 2013 1.080 1.080 1.080 1.080 8,900 +0.00(+0.00%)
Jul 18, 2013 1.100 1.100 1.080 1.080 5,645 -0.02(-1.82%)
Jul 17, 2013 1.100 1.100 1.090 1.100 8,859 +0.01(+0.92%)
Jul 16, 2013 1.100 1.100 1.090 1.090 1,500 -0.01(-0.91%)
Jul 15, 2013 1.080 1.100 1.070 1.100 50,233 +0.04(+3.77%)
Jul 12, 2013 1.069 1.080 1.060 1.060 63,935 -0.01(-0.93%)
Jul 11, 2013 1.080 1.110 1.060 1.070 501,918 +0.00(+0.00%)
Jul 10, 2013 1.000 1.070 1.000 1.070 7,750 +0.07(+7.00%)
Jul 09, 2013 0.9900 1.000 0.9900 1.000 7,122 +0.02(+2.04%)
Jul 08, 2013 0.9200 1.000 0.9200 0.9800 125,824 +0.07(+7.69%)
Jul 05, 2013 0.9000 0.9300 0.9000 0.9100 95,600 +0.01(+1.11%)
Jul 03, 2013 0.9300 0.9300 0.9000 0.9000 59,884 +0.00(+0.00%)
Jul 02, 2013 0.9700 0.9700 0.9000 0.9000 751,693 -0.07(-7.22%)
Jul 01, 2013 0.8500 0.9800 0.8500 0.9700 230,043 +0.12(+14.12%)
Jun 28, 2013 0.8450 0.8500 0.8450 0.8500 32,480 +0.00(+0.00%)
Jun 27, 2013 0.8400 0.8600 0.8400 0.8500 4,200 -0.01(-1.16%)
Jun 26, 2013 0.8700 0.8700 0.8500 0.8600 78,108 -0.03(-3.37%)
Jun 25, 2013 0.9300 0.9300 0.8550 0.8900 141,064 -0.04(-4.30%)
Jun 24, 2013 1.110 1.110 0.8800 0.9300 469,507 -0.18(-16.22%)
Jun 20, 2013 1.110 1.110 1.110 1.110 0 -0.01(-0.89%)
Jun 19, 2013 1.130 1.130 1.120 1.120 54,425 -0.01(-0.88%)
Jun 18, 2013 1.120 1.130 1.120 1.130 25,903 +0.01(+0.89%)
Jun 17, 2013 1.130 1.140 1.120 1.120 38,048 -0.01(-0.88%)
Jun 14, 2013 1.140 1.150 1.130 1.130 35,153 +0.00(+0.00%)
Jun 13, 2013 1.130 1.130 1.130 1.130 14,620 -0.01(-0.88%)
Jun 12, 2013 1.131 1.140 1.131 1.140 1,100 +0.01(+0.88%)
Jun 11, 2013 1.160 1.160 1.130 1.130 34,802 -0.03(-2.59%)
Jun 10, 2013 1.140 1.170 1.140 1.160 64,656 +0.00(+0.00%)
Jun 07, 2013 1.160 1.160 1.150 1.160 17,100 +0.00(+0.00%)
Jun 06, 2013 1.160 1.160 1.160 1.160 133,450 +0.00(+0.00%)
Jun 05, 2013 1.160 1.160 1.140 1.160 123,535 +0.00(+0.00%)
Jun 04, 2013 1.160 1.160 1.160 1.160 19,600 +0.00(+0.00%)
Jun 03, 2013 1.150 1.160 1.150 1.160 64,548 -0.01(-0.85%)
May 31, 2013 1.160 1.170 1.160 1.170 17,500 +0.00(+0.00%)
May 30, 2013 1.170 1.170 1.150 1.170 54,702 +0.02(+1.74%)
May 29, 2013 1.150 1.150 1.150 1.150 150 -0.03(-2.54%)
May 28, 2013 1.150 1.180 1.150 1.180 132,436 +0.02(+1.72%)
May 24, 2013 1.150 1.180 1.150 1.160 34,177 +0.01(+0.87%)
May 23, 2013 1.160 1.170 1.150 1.150 92,034 -0.02(-1.71%)
May 22, 2013 1.160 1.180 1.150 1.170 115,570 -0.01(-0.85%)
May 21, 2013 1.190 1.190 1.150 1.180 56,397 +0.00(+0.00%)
May 20, 2013 1.170 1.180 1.160 1.180 51,457 +0.02(+1.72%)
May 17, 2013 1.160 1.169 1.160 1.160 5,100 -0.01(-0.85%)
May 16, 2013 1.170 1.188 1.170 1.170 17,700 -0.02(-1.52%)
May 15, 2013 1.180 1.190 1.170 1.188 37,040 +0.02(+1.63%)
May 13, 2013 1.170 1.170 1.150 1.169 29,684 -0.01(-0.93%)
May 10, 2013 1.170 1.180 1.170 1.180 12,400 +0.01(+0.85%)
May 09, 2013 1.190 1.190 1.170 1.170 82,700 +0.00(+0.00%)
May 08, 2013 1.180 1.180 1.170 1.170 5,200 -0.01(-0.85%)
May 07, 2013 1.180 1.180 1.180 1.180 200 -0.01(-0.84%)
May 06, 2013 1.210 1.210 1.190 1.190 6,100 +0.01(+0.85%)
May 03, 2013 1.180 1.210 1.180 1.180 15,300 -0.03(-2.48%)
May 02, 2013 1.190 1.210 1.190 1.210 96,800 +0.01(+0.83%)
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.