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 (%)
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%)
Oct 01, 2015 2.350 2.350 2.350 0 +0.00(+0.00%)
Sep 30, 2015 2.360 2.365 2.350 2.350 71,520 +0.00(+0.00%)
Sep 28, 2015 2.350 2.350 2.350 0 -0.06(-2.49%)
Sep 25, 2015 2.450 2.450 2.400 2.410 192,399 +0.00(+0.00%)
Sep 24, 2015 2.410 2.410 2.410 2.410 4,791 +0.00(+0.00%)
Sep 23, 2015 2.430 2.430 2.410 2.410 2,800 +0.00(+0.00%)
Sep 22, 2015 2.410 2.430 2.410 2.410 241,075 +0.00(+0.00%)
Sep 21, 2015 2.410 2.410 2.410 2.410 2,118 +0.00(+0.00%)
Sep 18, 2015 2.410 2.420 2.410 2.410 4,065 +0.00(+0.00%)
Sep 17, 2015 2.455 2.455 2.410 2.410 15,450 -0.04(-1.63%)
Sep 16, 2015 2.500 2.500 2.410 2.450 2,158 +0.00(+0.00%)
Sep 14, 2015 2.450 2.450 2.450 0 +0.00(+0.00%)
Sep 11, 2015 2.470 2.470 2.450 2.450 1,000 -0.02(-0.81%)
Sep 10, 2015 2.540 2.550 2.470 2.470 12,356 +0.02(+0.82%)
Sep 09, 2015 2.415 2.540 2.410 2.450 111,557 +0.04(+1.66%)
Sep 04, 2015 2.410 2.410 2.410 0 -0.01(-0.41%)
Sep 03, 2015 2.440 2.440 2.420 2.420 1,615 +0.01(+0.41%)
Sep 02, 2015 2.410 2.410 2.410 2.410 1,000 +0.00(+0.00%)
Sep 01, 2015 2.410 2.470 2.410 2.410 2,674 +0.00(+0.00%)
Aug 31, 2015 2.410 2.410 2.410 2.410 158 -0.13(-5.12%)
Aug 28, 2015 2.500 2.540 2.500 2.540 5,000 -0.05(-1.93%)
Aug 27, 2015 2.400 2.590 2.400 2.590 37,954 +0.19(+7.92%)
Aug 26, 2015 2.500 2.500 2.400 2.400 163,200 -0.10(-4.00%)
Aug 25, 2015 2.500 2.500 2.500 2.500 6,200 +0.00(+0.00%)
Aug 24, 2015 2.500 2.504 2.500 2.500 11,500 +0.00(+0.00%)
Aug 21, 2015 2.500 2.520 2.500 2.500 8,753 +0.00(+0.00%)
Aug 20, 2015 2.510 2.520 2.500 2.500 5,809 -0.02(-0.79%)
Aug 19, 2015 2.500 2.520 2.500 2.520 22,400 +0.02(+0.80%)
Aug 18, 2015 2.500 2.510 2.500 2.500 38,700 +0.00(+0.00%)
Aug 17, 2015 2.535 2.535 2.500 2.500 18,135 +0.00(+0.00%)
Aug 14, 2015 2.500 2.500 2.500 2.500 59,225 +0.00(+0.00%)
Aug 13, 2015 2.500 2.500 2.500 2.500 41,339 +0.00(+0.00%)
Aug 12, 2015 2.500 2.510 2.500 2.500 32,976 -0.01(-0.40%)
Aug 11, 2015 2.500 2.520 2.500 2.510 37,522 +0.00(+0.00%)
Aug 10, 2015 2.570 2.570 2.500 2.510 80,306 -0.04(-1.57%)
Aug 07, 2015 2.580 2.590 2.550 2.550 1,000 +0.05(+2.00%)
Aug 06, 2015 2.500 2.590 2.500 2.500 4,626 +0.00(+0.00%)
Aug 05, 2015 2.525 2.525 2.450 2.500 4,100 +0.00(+0.00%)
Aug 04, 2015 2.535 2.535 2.500 2.500 11,256 +0.00(+0.00%)
Aug 03, 2015 2.500 2.525 2.500 2.500 13,841 +0.00(+0.00%)
Jul 31, 2015 2.525 2.525 2.500 2.500 5,372 +0.00(+0.00%)
Jul 30, 2015 2.525 2.525 2.500 2.500 66,800 +0.00(+0.00%)
Jul 29, 2015 2.525 2.525 2.500 2.500 17,648 +0.00(+0.00%)
Jul 28, 2015 2.510 2.535 2.500 2.500 32,292 -0.01(-0.40%)
Jul 24, 2015 2.510 2.510 2.510 31 -0.06(-2.33%)
Jul 23, 2015 2.540 2.570 2.530 2.570 72,550 +0.05(+1.98%)
Jul 22, 2015 2.520 2.550 2.520 2.520 1,534 +0.01(+0.40%)
Jul 21, 2015 2.560 2.570 2.500 2.510 45,200 -0.06(-2.33%)
Jul 20, 2015 2.550 2.570 2.550 2.570 12,342 +0.02(+0.78%)
Jul 17, 2015 2.550 2.550 2.550 2.550 125 +0.00(+0.00%)
Jul 16, 2015 2.560 2.565 2.500 2.550 57,279 +0.00(+0.00%)
Jul 15, 2015 2.550 2.550 2.550 2.550 2,000 +0.02(+0.79%)
Jul 14, 2015 2.530 2.600 2.530 2.530 97,254 +0.01(+0.40%)
Jul 13, 2015 2.520 2.520 2.520 2.520 220 +0.02(+0.80%)
Jul 10, 2015 2.500 2.500 2.500 2.500 74,900 +0.00(+0.00%)
Jul 09, 2015 2.500 2.500 2.500 2.500 264,300 +0.00(+0.00%)
Jul 08, 2015 2.500 2.510 2.480 2.500 265,650 +0.00(+0.00%)
Jul 07, 2015 2.500 2.500 2.500 2.500 12,750 +0.00(+0.00%)
Jul 06, 2015 2.500 2.540 2.500 2.500 112,958 -0.06(-2.34%)
Jul 02, 2015 2.560 2.560 2.560 0 +0.06(+2.40%)
Jul 01, 2015 2.450 2.550 2.450 2.500 226,734 -0.09(-3.47%)
Jun 30, 2015 2.570 2.650 2.540 2.590 40,610 +0.02(+0.78%)
Jun 29, 2015 2.550 2.570 2.450 2.570 32,208 +0.00(+0.00%)
Jun 26, 2015 2.510 2.570 2.500 2.570 29,651 +0.04(+1.58%)
Jun 25, 2015 2.480 2.535 2.450 2.530 1,397,961 +0.05(+2.02%)
Jun 24, 2015 2.460 2.480 2.440 2.480 9,200 +0.02(+0.81%)
Jun 23, 2015 2.450 2.500 2.450 2.460 746,790 +0.01(+0.41%)
Jun 22, 2015 2.350 2.470 2.350 2.450 28,977 +0.08(+3.16%)
Jun 19, 2015 2.350 2.375 2.350 2.375 13,571 +0.02(+1.06%)
Jun 18, 2015 2.345 2.350 2.345 2.350 40,165 +0.00(+0.00%)
Jun 17, 2015 2.375 2.400 2.350 2.350 75,286 -0.04(-1.67%)
Jun 16, 2015 2.320 2.390 2.320 2.390 26,066 +0.07(+3.02%)
Jun 15, 2015 2.320 2.320 2.310 2.320 11,600 -0.01(-0.43%)
Jun 11, 2015 2.330 2.330 2.330 0 -0.01(-0.43%)
Jun 10, 2015 2.335 2.340 2.300 2.340 14,689 +0.01(+0.43%)
Jun 09, 2015 2.400 2.400 2.250 2.330 54,729 +0.01(+0.43%)
Jun 08, 2015 2.260 2.320 2.260 2.320 10,100 -0.01(-0.43%)
Jun 05, 2015 2.210 2.330 2.100 2.330 35,350 +0.09(+4.02%)
Jun 04, 2015 2.210 2.240 2.210 2.240 10,700 +0.00(+0.00%)
Jun 03, 2015 2.215 2.240 2.215 2.240 3,755 +0.02(+0.90%)
Jun 02, 2015 2.210 2.220 2.210 2.220 31,194 +0.00(+0.00%)
Jun 01, 2015 2.210 2.220 2.210 2.220 10,438 +0.00(+0.00%)
May 29, 2015 2.210 2.220 2.210 2.220 66,880 +0.00(+0.00%)
May 28, 2015 2.215 2.220 2.210 2.220 94,100 +0.00(+0.00%)
May 27, 2015 2.200 2.220 2.200 2.220 1,761 +0.00(+0.00%)
May 26, 2015 2.225 2.225 2.180 2.220 185,133 -0.03(-1.33%)
May 22, 2015 2.250 2.250 2.250 0 +0.03(+1.35%)
May 21, 2015 2.230 2.230 2.200 2.220 3,420 -0.03(-1.33%)
May 20, 2015 2.210 2.250 2.210 2.250 21,497 +0.02(+0.90%)
May 19, 2015 2.220 2.230 2.200 2.230 25,200 +0.00(+0.00%)
May 18, 2015 2.200 2.230 2.200 2.230 53,488 -0.01(-0.45%)
May 15, 2015 2.200 2.240 2.200 2.240 5,214 +0.04(+1.82%)
May 14, 2015 2.180 2.200 2.180 2.200 172,104 +0.01(+0.46%)
May 13, 2015 2.180 2.190 2.180 2.190 42,360 +0.01(+0.45%)
May 12, 2015 2.185 2.185 2.180 2.180 2,460 -0.01(-0.46%)
May 11, 2015 2.160 2.190 2.160 2.190 39,705 +0.04(+1.86%)
May 07, 2015 2.150 2.150 2.150 35 +0.00(+0.00%)
May 06, 2015 2.100 2.180 2.100 2.150 5,388 +0.00(+0.00%)
May 05, 2015 2.125 2.150 2.100 2.150 1,302 +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.