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

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
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 (%)
Apr 30, 2013 1.190 1.190 1.180 1.190 115,750 -0.01(-0.83%)
Apr 29, 2013 1.200 1.210 1.190 1.200 10,349 -0.01(-0.83%)
Apr 26, 2013 1.210 1.210 1.201 1.210 20,100 +0.01(+0.83%)
Apr 25, 2013 1.209 1.210 1.200 1.200 5,700 -0.01(-0.83%)
Apr 24, 2013 1.220 1.220 1.210 1.210 15,205 +0.00(+0.00%)
Apr 23, 2013 1.210 1.210 1.200 1.210 118,418 +0.01(+0.83%)
Apr 22, 2013 1.200 1.200 1.200 1.200 992 -0.01(-0.83%)
Apr 19, 2013 1.200 1.220 1.200 1.210 184,129 +0.02(+1.68%)
Apr 18, 2013 1.190 1.190 1.170 1.190 85,444 +0.00(+0.00%)
Apr 17, 2013 1.200 1.200 1.190 1.190 7,044 -0.01(-0.83%)
Apr 16, 2013 1.210 1.210 1.190 1.200 25,161 -0.01(-0.83%)
Apr 15, 2013 1.230 1.230 1.210 1.210 494,876 -0.03(-2.42%)
Apr 12, 2013 1.230 1.240 1.230 1.240 6,500 +0.01(+0.81%)
Apr 11, 2013 1.230 1.230 1.230 1.230 2,603 +0.00(+0.00%)
Apr 10, 2013 1.240 1.240 1.230 1.230 19,611 -0.02(-1.60%)
Apr 09, 2013 1.260 1.260 1.250 1.250 650,138 -0.01(-0.79%)
Apr 08, 2013 1.250 1.260 1.250 1.260 124,298 +0.00(+0.00%)
Apr 05, 2013 1.270 1.270 1.250 1.260 261,133 -0.01(-0.79%)
Apr 04, 2013 1.250 1.270 1.250 1.270 153,700 +0.02(+1.60%)
Apr 03, 2013 1.250 1.251 1.250 1.250 279,067 +0.00(+0.00%)
Apr 02, 2013 1.230 1.250 1.230 1.250 113,336 +0.03(+2.46%)
Apr 01, 2013 1.260 1.280 1.220 1.220 173,751 -0.05(-3.94%)
Mar 28, 2013 1.270 1.270 1.250 1.270 27,000 +0.01(+0.79%)
Mar 27, 2013 1.250 1.260 1.240 1.260 100,692 +0.02(+1.61%)
Mar 26, 2013 1.240 1.240 1.240 1.240 2,600 +0.00(+0.00%)
Mar 25, 2013 1.220 1.240 1.220 1.240 10,000 +0.02(+1.64%)
Mar 22, 2013 1.220 1.230 1.220 1.220 45,100 +0.00(+0.00%)
Mar 21, 2013 1.230 1.230 1.220 1.220 91,100 -0.01(-0.81%)
Mar 20, 2013 1.239 1.240 1.230 1.230 11,750 +0.00(+0.00%)
Mar 19, 2013 1.230 1.230 1.230 1.230 2,826 +0.00(+0.00%)
Mar 18, 2013 1.230 1.240 1.230 1.230 30,060 -0.01(-0.81%)
Mar 15, 2013 1.240 1.250 1.230 1.240 66,615 +0.00(+0.00%)
Mar 14, 2013 1.240 1.240 1.230 1.240 28,058 +0.00(+0.00%)
Mar 13, 2013 1.230 1.240 1.230 1.240 3,526 +0.01(+0.81%)
Mar 12, 2013 1.220 1.230 1.210 1.230 94,556 +0.01(+0.82%)
Mar 11, 2013 1.220 1.230 1.210 1.220 44,298 +0.01(+0.83%)
Mar 08, 2013 1.210 1.210 1.210 1.210 3,333 -0.01(-0.82%)
Mar 07, 2013 1.210 1.220 1.210 1.220 5,975 +0.00(+0.00%)
Mar 06, 2013 1.220 1.220 1.220 1.220 42,425 -0.01(-0.81%)
Mar 05, 2013 1.210 1.230 1.210 1.230 17,001 +0.02(+1.65%)
Mar 04, 2013 1.230 1.230 1.200 1.210 77,277 -0.02(-1.63%)
Mar 01, 2013 1.230 1.230 1.220 1.230 34,100 +0.01(+0.82%)
Feb 28, 2013 1.230 1.230 1.220 1.220 15,000 -0.01(-0.81%)
Feb 27, 2013 1.230 1.230 1.210 1.230 20,251 +0.01(+0.82%)
Feb 26, 2013 1.210 1.220 1.210 1.220 10,300 +0.00(+0.00%)
Feb 25, 2013 1.210 1.220 1.210 1.220 106,956 +0.01(+0.83%)
Feb 22, 2013 1.220 1.220 1.200 1.210 10,936 +0.00(+0.00%)
Feb 21, 2013 1.170 1.220 1.170 1.210 31,815 +0.03(+2.54%)
Feb 20, 2013 1.190 1.200 1.180 1.180 109,187 +0.01(+0.85%)
Feb 19, 2013 1.200 1.200 1.170 1.170 12,008 -0.04(-3.31%)
Feb 15, 2013 1.190 1.210 1.190 1.210 26,117 +0.01(+0.83%)
Feb 14, 2013 1.200 1.200 1.200 1.200 3,000 +0.01(+0.84%)
Feb 13, 2013 1.190 1.190 1.190 1.190 1,608 +0.00(+0.00%)
Feb 12, 2013 1.200 1.210 1.180 1.190 15,438 -0.01(-0.83%)
Feb 11, 2013 1.210 1.210 1.200 1.200 5,755 -0.02(-1.64%)
Feb 08, 2013 1.190 1.240 1.180 1.220 144,463 +0.04(+3.39%)
Feb 07, 2013 1.180 1.180 1.180 1.180 463 +0.00(+0.00%)
Feb 06, 2013 1.190 1.190 1.180 1.180 3,200 -0.05(-4.07%)
Feb 04, 2013 1.200 1.230 1.200 1.230 8,600 +0.03(+2.50%)
Feb 01, 2013 1.170 1.230 1.170 1.200 132,100 +0.02(+1.69%)
Jan 31, 2013 1.190 1.220 1.150 1.180 125,800 +0.01(+0.85%)
Jan 30, 2013 1.170 1.170 1.130 1.170 69,350 +0.00(+0.00%)
Jan 29, 2013 1.150 1.180 1.150 1.170 8,640 +0.03(+2.63%)
Jan 28, 2013 1.170 1.170 1.130 1.140 25,753 -0.01(-0.87%)
Jan 25, 2013 1.130 1.150 1.100 1.150 96,700 +0.03(+2.68%)
Jan 24, 2013 1.170 1.180 1.120 1.120 94,866 +0.03(+2.75%)
Jan 23, 2013 1.070 1.150 1.070 1.090 178,600 +0.04(+3.81%)
Jan 22, 2013 1.090 1.090 1.050 1.050 230,591 -0.04(-3.67%)
Jan 18, 2013 1.110 1.110 1.090 1.090 7,025 -0.04(-3.54%)
Jan 17, 2013 1.100 1.130 1.100 1.130 6,860 +0.01(+0.89%)
Jan 16, 2013 1.060 1.130 1.060 1.120 12,250 -0.02(-1.75%)
Jan 15, 2013 1.070 1.160 1.070 1.140 58,871 +0.07(+6.54%)
Jan 14, 2013 1.140 1.150 1.070 1.070 94,911 -0.08(-6.96%)
Jan 12, 2013 1.130 1.200 1.120 1.150 67,680 +0.00(+0.00%)
Jan 11, 2013 1.130 1.200 1.120 1.150 67,680 +0.02(+1.77%)
Jan 10, 2013 1.060 1.140 1.060 1.130 671,662 +0.09(+8.65%)
Jan 09, 2013 1.000 1.040 1.000 1.040 13,560 +0.03(+2.97%)
Jan 08, 2013 1.000 1.010 1.000 1.010 19,700 -0.01(-0.98%)
Jan 07, 2013 1.000 1.020 1.000 1.020 55,250 +0.02(+2.00%)
Jan 04, 2013 0.9600 1.010 0.9600 1.000 122,448 +0.04(+4.17%)
Jan 03, 2013 0.9600 0.9600 0.9600 0.9600 224 +0.00(+0.00%)
Jan 02, 2013 1.000 1.000 0.9600 0.9600 58,360 -0.02(-2.04%)
Dec 31, 2012 0.9900 1.020 0.9800 0.9800 317,467 -0.02(-2.00%)
Dec 28, 2012 1.000 1.010 1.000 1.000 50,178 -0.01(-0.99%)
Dec 27, 2012 1.010 1.010 1.010 1.010 35,693 -0.01(-0.98%)
Dec 26, 2012 1.030 1.030 1.020 1.020 14,950 -0.01(-0.97%)
Dec 24, 2012 1.030 1.030 1.030 1.030 32,920 +0.00(+0.00%)
Dec 21, 2012 1.000 1.030 1.000 1.030 310,216 -0.01(-0.96%)
Dec 20, 2012 1.030 1.040 1.020 1.040 77,688 +0.01(+0.97%)
Dec 19, 2012 1.040 1.040 1.010 1.030 681,449 -0.01(-0.96%)
Dec 18, 2012 1.020 1.040 1.020 1.040 275,300 +0.02(+1.96%)
Dec 17, 2012 1.070 1.080 1.020 1.020 300,295 -0.06(-5.56%)
Dec 14, 2012 1.080 1.080 1.070 1.080 101,850 -0.01(-0.92%)
Dec 13, 2012 1.090 1.090 1.080 1.090 690,869 -0.01(-0.91%)
Dec 12, 2012 1.060 1.120 1.060 1.100 249,748 +0.04(+3.77%)
Dec 11, 2012 1.010 1.100 1.010 1.060 263,721 -1.97(-65.02%)
Dec 10, 2012 3.010 3.060 3.010 3.030 163,590 -0.01(-0.33%)
Dec 07, 2012 2.980 3.040 2.950 3.040 385,693 +0.05(+1.67%)
Dec 06, 2012 3.050 3.050 2.920 2.990 357,666 -0.08(-2.61%)
Dec 05, 2012 3.100 3.100 3.050 3.070 120,351 -0.05(-1.60%)
Dec 04, 2012 3.100 3.120 3.100 3.120 97,745 +0.01(+0.32%)
Nov 30, 2012 3.090 3.130 3.090 3.110 57,807 +0.00(+0.00%)
Nov 29, 2012 3.050 3.110 3.020 3.110 92,214 +0.06(+1.97%)
Nov 28, 2012 2.960 3.050 2.960 3.050 75,237 +0.10(+3.39%)
Nov 27, 2012 2.960 2.980 2.950 2.950 88,290 +0.02(+0.68%)
Nov 26, 2012 2.850 2.930 2.840 2.930 96,474 +0.08(+2.81%)
Nov 24, 2012 2.990 2.990 2.780 2.850 865,215 +0.00(+0.00%)
Nov 23, 2012 2.990 2.990 2.780 2.850 865,215 -0.15(-5.00%)
Nov 21, 2012 2.990 3.000 2.980 3.000 150,576 +0.00(+0.00%)
Nov 20, 2012 3.050 3.050 3.000 3.000 159,280 -0.05(-1.64%)
Nov 19, 2012 3.090 3.090 2.990 3.050 220,392 -0.02(-0.65%)
Nov 16, 2012 3.080 3.080 3.070 3.070 21,100 +0.00(+0.00%)
Nov 15, 2012 3.060 3.070 3.030 3.070 673,028 +0.06(+1.99%)
Nov 14, 2012 3.080 3.080 3.010 3.010 186,773 -0.07(-2.27%)
Nov 13, 2012 3.080 3.080 3.070 3.080 57,146 +0.00(+0.00%)
Nov 12, 2012 3.070 3.120 3.060 3.080 196,981 +0.03(+0.98%)
Nov 09, 2012 3.070 3.090 3.050 3.050 225,940 -0.02(-0.65%)
Nov 08, 2012 3.080 3.080 3.060 3.070 66,840 +0.01(+0.33%)
Nov 07, 2012 3.090 3.100 3.060 3.060 310,128 -0.02(-0.65%)
Nov 06, 2012 3.100 3.100 3.070 3.080 297,153 +0.00(+0.00%)
Nov 05, 2012 3.110 3.130 3.080 3.080 180,715 -0.05(-1.60%)
Nov 02, 2012 3.150 3.150 3.110 3.130 63,807 -0.02(-0.63%)
Nov 01, 2012 3.140 3.150 3.080 3.150 180,539 +0.01(+0.32%)
Oct 31, 2012 3.000 3.140 3.000 3.140 406,130 +0.14(+4.67%)
Oct 26, 2012 3.000 3.000 3.000 0 +0.03(+1.01%)
Oct 25, 2012 2.950 2.970 2.940 2.970 110,200 +0.02(+0.68%)
Oct 24, 2012 2.940 2.970 2.910 2.950 122,576 +0.01(+0.34%)
Oct 23, 2012 2.880 2.950 2.880 2.940 191,271 +0.15(+5.38%)
Oct 19, 2012 2.810 2.810 2.750 2.790 22,000 -0.03(-1.06%)
Oct 18, 2012 2.750 2.820 2.750 2.820 25,780 +0.05(+1.81%)
Oct 17, 2012 2.760 2.770 2.750 2.770 38,000 +0.00(+0.00%)
Oct 16, 2012 2.770 2.770 2.750 2.770 163,300 +0.00(+0.00%)
Oct 15, 2012 2.800 2.800 2.750 2.770 38,475 -0.05(-1.77%)
Oct 12, 2012 2.800 2.910 2.790 2.820 832,878 +0.14(+5.22%)
Oct 11, 2012 2.680 2.680 2.670 2.680 19,500 -0.01(-0.37%)
Oct 10, 2012 2.690 2.700 2.660 2.690 38,400 +0.00(+0.00%)
Oct 09, 2012 2.710 2.710 2.690 2.690 22,500 -0.03(-1.10%)
Oct 08, 2012 2.710 2.720 2.710 2.720 22,235 +0.01(+0.37%)
Oct 06, 2012 2.690 2.740 2.690 2.710 60,450 +0.00(+0.00%)
Oct 05, 2012 2.690 2.740 2.690 2.710 60,450 +0.02(+0.74%)
Oct 04, 2012 2.690 2.690 2.680 2.690 9,243 +0.00(+0.00%)
Oct 03, 2012 2.690 2.690 2.660 2.690 5,791 +0.01(+0.37%)
Oct 02, 2012 2.660 2.690 2.660 2.680 88,350 +0.01(+0.37%)
Oct 01, 2012 2.670 2.670 2.660 2.670 72,950 -0.02(-0.74%)
Sep 28, 2012 2.690 2.690 2.670 2.690 20,235 -0.01(-0.37%)
Sep 27, 2012 2.690 2.700 2.690 2.700 2,000 +0.00(+0.00%)
Sep 26, 2012 2.700 2.700 2.690 2.700 4,122 +0.00(+0.00%)
Sep 25, 2012 2.690 2.700 2.690 2.700 34,550 +0.01(+0.37%)
Sep 24, 2012 2.690 2.700 2.690 2.690 4,090 -0.01(-0.37%)
Sep 21, 2012 2.680 2.700 2.680 2.700 7,500 +0.02(+0.75%)
Sep 20, 2012 2.700 2.700 2.680 2.680 10,160 -0.01(-0.37%)
Sep 19, 2012 2.690 2.700 2.680 2.690 413,100 +0.00(+0.00%)
Sep 18, 2012 2.660 2.700 2.640 2.690 131,100 +0.02(+0.75%)
Sep 17, 2012 2.660 2.670 2.660 2.670 2,212 +0.00(+0.00%)
Sep 14, 2012 2.670 2.670 2.650 2.670 75,800 +0.00(+0.00%)
Sep 13, 2012 2.660 2.670 2.660 2.670 23,900 -0.01(-0.37%)
Sep 12, 2012 2.650 2.690 2.650 2.680 120,116 +0.03(+1.13%)
Sep 11, 2012 2.650 2.680 2.650 2.650 12,085 +0.00(+0.00%)
Sep 10, 2012 2.650 2.680 2.650 2.650 95,942 -0.03(-1.12%)
Sep 07, 2012 2.650 2.680 2.650 2.680 76,240 +0.03(+1.13%)
Sep 06, 2012 2.600 2.700 2.600 2.650 438,519 +0.04(+1.53%)
Sep 05, 2012 2.570 2.610 2.550 2.610 348,378 +0.02(+0.77%)
Sep 04, 2012 2.630 2.850 2.450 2.590 1,095,408 -0.03(-1.15%)
Aug 31, 2012 1.850 2.640 1.830 2.620 3,694,672 +0.77(+41.62%)
Aug 29, 2012 1.850 1.850 1.850 0 +0.01(+0.54%)
Aug 27, 2012 1.800 1.840 1.800 1.840 2,700 -0.02(-1.08%)
Aug 24, 2012 1.860 1.860 1.800 1.860 10,671 +0.00(+0.00%)
Aug 23, 2012 1.800 1.860 1.800 1.860 16,000 +0.02(+1.09%)
Aug 22, 2012 1.810 1.840 1.810 1.840 9,000 -0.02(-1.08%)
Aug 20, 2012 1.860 1.860 1.860 0 +0.00(+0.00%)
Aug 17, 2012 1.860 1.870 1.800 1.860 64,633 +0.00(+0.00%)
Aug 16, 2012 1.850 1.870 1.800 1.860 41,000 +0.01(+0.54%)
Aug 15, 2012 1.850 1.860 1.840 1.850 12,500 +0.00(+0.00%)
Aug 14, 2012 1.820 1.870 1.820 1.850 121,272 +0.03(+1.65%)
Aug 13, 2012 1.770 1.850 1.770 1.820 4,100 +0.02(+1.11%)
Aug 11, 2012 1.800 1.850 1.800 1.800 14,200 +0.00(+0.00%)
Aug 10, 2012 1.800 1.850 1.800 1.800 14,200 +0.01(+0.56%)
Aug 09, 2012 1.800 1.800 1.790 1.790 1,500 +0.01(+0.56%)
Aug 08, 2012 1.800 1.840 1.760 1.780 32,700 -0.07(-3.78%)
Aug 07, 2012 1.770 1.850 1.770 1.850 30,300 +0.03(+1.65%)
Aug 06, 2012 1.780 1.840 1.780 1.820 1,109 +0.00(+0.00%)
Aug 03, 2012 1.820 1.820 1.820 1.820 4,413 +0.00(+0.00%)
Aug 02, 2012 1.760 1.820 1.760 1.820 16,320 +0.06(+3.41%)
Aug 01, 2012 1.760 1.760 1.760 1.760 730 -0.01(-0.56%)
Jul 31, 2012 1.840 1.840 1.770 1.770 35,100 +0.02(+1.14%)
Jul 30, 2012 1.660 1.750 1.450 1.750 59,000 -0.06(-3.31%)
Jul 27, 2012 1.820 1.830 1.810 1.810 7,661 -0.01(-0.55%)
Jul 26, 2012 1.800 1.840 1.770 1.820 121,909 +0.02(+1.11%)
Jul 25, 2012 1.800 1.800 1.800 1.800 66,900 +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.