Ambipar Emergency Response (AMBI)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 11:55AM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 1,500 |
| Apr 25, 2024 | 4.1100 | 4.1900 | 4.1100 | 4.1900 | 4.1900 | 600 |
| Apr 24, 2024 | 4.1000 | 4.3800 | 4.1000 | 4.3390 | 4.3390 | 6,600 |
| Apr 23, 2024 | 4.5700 | 4.6000 | 4.1700 | 4.2500 | 4.2500 | 10,600 |
| Apr 22, 2024 | 5.2900 | 5.3000 | 4.3300 | 4.5900 | 4.5900 | 13,000 |
| Apr 19, 2024 | 5.0800 | 5.2100 | 4.7600 | 4.8800 | 4.8800 | 7,600 |
| Apr 18, 2024 | 4.6300 | 4.8100 | 4.5000 | 4.8100 | 4.8100 | 2,800 |
| Apr 17, 2024 | 5.0400 | 5.0400 | 4.4400 | 4.6000 | 4.6000 | 3,500 |
| Apr 16, 2024 | 4.1700 | 5.0700 | 4.1700 | 4.7200 | 4.7200 | 10,700 |
| Apr 15, 2024 | 5.0200 | 5.0200 | 3.9700 | 4.0300 | 4.0300 | 9,700 |
| Apr 12, 2024 | 5.2100 | 5.2100 | 5.0600 | 5.0800 | 5.0800 | 5,500 |
| Apr 11, 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 600 |
| Apr 10, 2024 | 5.3000 | 5.3000 | 5.2920 | 5.3000 | 5.3000 | 1,800 |
| Apr 09, 2024 | 5.3100 | 5.4400 | 5.3000 | 5.3000 | 5.3000 | 4,100 |
| Apr 08, 2024 | 5.3830 | 5.3830 | 5.3830 | 5.3830 | 5.3830 | 200 |
| Apr 05, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 400 |
| Apr 04, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2900 | 5.2900 | 2,000 |
| Apr 03, 2024 | 5.2400 | 5.5800 | 5.2400 | 5.3500 | 5.3500 | 9,900 |
| Apr 02, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 21,800 |
| Apr 01, 2024 | 5.2900 | 5.5500 | 5.2100 | 5.2100 | 5.2100 | 4,100 |
| Mar 28, 2024 | 5.7500 | 5.7500 | 5.2500 | 5.3000 | 5.3000 | 1,300 |
| Mar 27, 2024 | 5.5500 | 5.5950 | 5.5100 | 5.5100 | 5.5100 | 3,800 |
| Mar 26, 2024 | 5.3180 | 5.3850 | 5.2000 | 5.2200 | 5.2200 | 7,800 |
| Mar 25, 2024 | 5.8000 | 5.9400 | 5.2300 | 5.4500 | 5.4500 | 17,500 |
| Mar 22, 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| Mar 21, 2024 | 5.7000 | 5.7200 | 5.5000 | 5.6300 | 5.6300 | 2,000 |
| Mar 20, 2024 | 5.8100 | 5.8500 | 5.3200 | 5.3200 | 5.3200 | 8,700 |
| Mar 19, 2024 | 5.7600 | 5.8800 | 5.5700 | 5.6000 | 5.6000 | 9,500 |
| Mar 18, 2024 | 5.7800 | 5.9750 | 5.3000 | 5.9610 | 5.9610 | 16,700 |
| Mar 15, 2024 | 5.8700 | 6.0200 | 5.3100 | 5.8200 | 5.8200 | 10,400 |
| Mar 14, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 800 |
| Mar 13, 2024 | 5.6300 | 5.7500 | 5.6300 | 5.7400 | 5.7400 | 1,200 |
| Mar 12, 2024 | 5.7000 | 6.1100 | 5.5000 | 5.9000 | 5.9000 | 11,500 |
| Mar 11, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Mar 08, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Mar 07, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 400 |
| Mar 06, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 200 |
| Mar 05, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 200 |
| Mar 04, 2024 | 6.0560 | 6.0560 | 5.9000 | 5.9000 | 5.9000 | 1,500 |
| Mar 01, 2024 | 6.0500 | 6.3000 | 5.9900 | 6.3000 | 6.3000 | 3,400 |
| Feb 29, 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 41,100 |
| Feb 28, 2024 | 6.0400 | 6.1100 | 5.8100 | 5.9900 | 5.9900 | 10,200 |
| Feb 27, 2024 | 6.2700 | 6.4600 | 6.2600 | 6.2600 | 6.2600 | 600 |
| Feb 26, 2024 | 6.2100 | 6.3500 | 6.2100 | 6.2500 | 6.2500 | 3,500 |
| Feb 23, 2024 | 6.1200 | 6.3100 | 6.1200 | 6.2700 | 6.2700 | 700 |
| Feb 22, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Feb 21, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Feb 20, 2024 | 6.3000 | 6.3300 | 6.1000 | 6.3000 | 6.3000 | 2,300 |
| Feb 16, 2024 | 6.3800 | 6.7500 | 6.3000 | 6.5000 | 6.5000 | 6,400 |
| Feb 15, 2024 | 6.4000 | 6.8600 | 6.0600 | 6.8200 | 6.8200 | 5,300 |
| Feb 14, 2024 | 6.0000 | 6.5000 | 6.0000 | 6.4000 | 6.4000 | 4,500 |
| Feb 13, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Feb 12, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Feb 09, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 600 |
| Feb 08, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 3,100 |
| Feb 07, 2024 | 5.7680 | 6.2000 | 5.7010 | 6.2000 | 6.2000 | 3,000 |
| Feb 06, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 1,000 |
| Feb 05, 2024 | 6.5150 | 6.5150 | 6.3500 | 6.3500 | 6.3500 | 4,700 |
| Feb 02, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| Feb 01, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 1,300 |
| Jan 31, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| Jan 30, 2024 | 6.6000 | 7.2100 | 6.6000 | 6.7500 | 6.7500 | 6,900 |
| Jan 29, 2024 | 6.6300 | 6.6300 | 6.5000 | 6.5000 | 6.5000 | 700 |
| Jan 26, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 100 |
| Jan 25, 2024 | 6.6000 | 6.6100 | 6.5000 | 6.5000 | 6.5000 | 400 |
| Jan 24, 2024 | 6.5320 | 6.5500 | 6.5000 | 6.5000 | 6.5000 | 900 |
| Jan 23, 2024 | 6.5100 | 6.5200 | 6.5000 | 6.5100 | 6.5100 | 1,300 |
| Jan 22, 2024 | 6.5100 | 6.6300 | 6.4800 | 6.5000 | 6.5000 | 4,200 |
| Jan 19, 2024 | 6.9500 | 6.9900 | 6.7500 | 6.8000 | 6.8000 | 3,700 |
| Jan 18, 2024 | 6.6500 | 6.8200 | 6.5000 | 6.5000 | 6.5000 | 1,200 |
| Jan 17, 2024 | 6.4000 | 6.6100 | 6.4000 | 6.5000 | 6.5000 | 3,800 |
| Jan 16, 2024 | 7.2100 | 7.5100 | 6.9500 | 6.9500 | 6.9500 | 4,200 |
| Jan 12, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | - |
| Jan 11, 2024 | 7.6100 | 7.6500 | 7.4000 | 7.4000 | 7.4000 | 3,500 |
| Jan 10, 2024 | 7.4000 | 8.3100 | 7.2400 | 7.8800 | 7.8800 | 8,800 |
| Jan 09, 2024 | 7.4600 | 7.7700 | 7.4600 | 7.5500 | 7.5500 | 6,300 |
| Jan 08, 2024 | 7.5800 | 7.8900 | 7.5800 | 7.7020 | 7.7020 | 2,700 |
| Jan 05, 2024 | 7.0700 | 8.4400 | 7.0700 | 7.9300 | 7.9300 | 11,600 |
| Jan 04, 2024 | 7.4110 | 7.7700 | 7.3850 | 7.7700 | 7.7700 | 5,900 |
| Jan 03, 2024 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | - |
| Jan 02, 2024 | 7.8400 | 7.8400 | 7.2200 | 7.5800 | 7.5800 | 900 |
| Dec 29, 2023 | 7.7750 | 8.2500 | 7.4200 | 7.8400 | 7.8400 | 12,100 |
| Dec 28, 2023 | 7.3500 | 7.8000 | 7.1700 | 7.7500 | 7.7500 | 8,400 |
| Dec 27, 2023 | 6.7100 | 7.5500 | 6.5600 | 7.4000 | 7.4000 | 8,500 |
| Dec 26, 2023 | 6.5700 | 6.7500 | 6.5700 | 6.7500 | 6.7500 | 1,400 |
| Dec 22, 2023 | 6.6100 | 6.7200 | 6.5650 | 6.7000 | 6.7000 | 4,300 |
| Dec 21, 2023 | 7.0100 | 7.0400 | 6.5800 | 6.8500 | 6.8500 | 17,900 |
| Dec 20, 2023 | 6.8700 | 6.9100 | 6.4700 | 6.7400 | 6.7400 | 7,900 |
| Dec 19, 2023 | 6.9950 | 6.9950 | 6.9950 | 6.9950 | 6.9950 | 1,900 |
| Dec 18, 2023 | 6.2740 | 7.1800 | 6.2740 | 7.1800 | 7.1800 | 6,700 |
| Dec 15, 2023 | 6.8800 | 7.0000 | 6.8000 | 7.0000 | 7.0000 | 1,900 |
| Dec 14, 2023 | 6.7500 | 6.8000 | 6.7400 | 6.7900 | 6.7900 | 5,400 |
| Dec 13, 2023 | 7.0000 | 7.0000 | 6.6100 | 6.6100 | 6.6100 | 16,700 |
| Dec 12, 2023 | 6.6000 | 6.7900 | 6.5200 | 6.7900 | 6.7900 | 6,900 |
| Dec 11, 2023 | 6.7500 | 6.9600 | 6.7500 | 6.9250 | 6.9250 | 2,800 |
| Dec 08, 2023 | 6.9900 | 6.9900 | 6.5500 | 6.5500 | 6.5500 | 2,300 |
| Dec 07, 2023 | 6.6900 | 7.0000 | 6.5400 | 6.7200 | 6.7200 | 26,900 |
| Dec 06, 2023 | 6.7400 | 6.8800 | 6.3500 | 6.7500 | 6.7500 | 17,500 |
| Dec 05, 2023 | 7.0000 | 7.2300 | 6.3300 | 6.6000 | 6.6000 | 17,600 |
| Dec 04, 2023 | 6.0800 | 7.4050 | 6.0800 | 6.5100 | 6.5100 | 20,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.