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, 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%)
May 04, 2015 2.125 2.150 2.125 2.150 250 +0.00(+0.00%)
Apr 30, 2015 2.150 2.150 2.150 1 +0.00(+0.00%)
Apr 28, 2015 2.150 2.150 2.150 0 +0.00(+0.00%)
Apr 27, 2015 2.100 2.150 2.100 2.150 9,404 +0.00(+0.00%)
Apr 24, 2015 2.125 2.150 2.100 2.150 28,313 +0.03(+1.42%)
Apr 23, 2015 2.120 2.120 2.120 2.120 700 -0.03(-1.40%)
Apr 22, 2015 2.140 2.150 2.140 2.150 700 +0.01(+0.47%)
Apr 21, 2015 2.100 2.140 2.100 2.140 5,100 +0.00(+0.00%)
Apr 20, 2015 2.130 2.140 2.110 2.140 11,261 +0.02(+0.94%)
Apr 17, 2015 2.110 2.120 2.100 2.120 17,700 +0.00(+0.00%)
Apr 16, 2015 2.118 2.130 2.100 2.120 18,236 +0.00(+0.00%)
Apr 15, 2015 2.100 2.120 2.100 2.120 5,025 +0.01(+0.47%)
Apr 14, 2015 2.110 2.120 2.090 2.110 361,275 -0.01(-0.47%)
Apr 13, 2015 2.100 2.120 2.100 2.120 5,750 +0.00(+0.00%)
Apr 10, 2015 2.125 2.150 2.120 2.120 3,375 -0.06(-2.75%)
Apr 09, 2015 2.160 2.180 2.150 2.180 7,001 +0.06(+2.83%)
Apr 08, 2015 2.120 2.120 2.100 2.120 42,737 +0.00(+0.00%)
Apr 07, 2015 2.117 2.120 2.100 2.120 11,764 +0.00(+0.00%)
Apr 06, 2015 2.120 2.120 2.120 2.120 6,092 +0.00(+0.00%)
Apr 02, 2015 2.120 2.120 2.120 0 -0.08(-3.64%)
Mar 31, 2015 2.200 2.200 2.200 0 +0.05(+2.33%)
Mar 30, 2015 2.150 2.150 2.150 2.150 1,000 +0.00(+0.00%)
Mar 27, 2015 2.150 2.165 2.120 2.150 6,345 -0.03(-1.38%)
Mar 26, 2015 2.145 2.190 2.145 2.180 18,722 -0.01(-0.46%)
Mar 23, 2015 2.190 2.190 2.190 0 -0.03(-1.35%)
Mar 20, 2015 2.200 2.220 2.200 2.220 859 -0.02(-0.89%)
Mar 18, 2015 2.240 2.240 2.240 53 +0.04(+1.82%)
Mar 17, 2015 2.270 2.270 2.200 2.200 3,029 -0.09(-3.93%)
Mar 16, 2015 2.170 2.300 2.170 2.290 15,550 +0.05(+2.23%)
Mar 13, 2015 2.100 2.240 2.100 2.240 35,027 +0.09(+4.19%)
Mar 12, 2015 2.150 2.150 2.150 2.150 300 -0.05(-2.27%)
Mar 11, 2015 2.200 2.200 2.100 2.200 35,760 -0.03(-1.34%)
Mar 10, 2015 2.230 2.230 2.230 2.230 100 +0.02(+0.90%)
Mar 09, 2015 2.200 2.210 2.200 2.210 22,929 -0.01(-0.45%)
Mar 06, 2015 2.220 2.220 2.220 2.220 1,000 -0.02(-0.89%)
Mar 05, 2015 2.200 2.240 2.200 2.240 910 -0.01(-0.44%)
Mar 04, 2015 2.220 2.250 2.220 2.250 1,000 +0.01(+0.45%)
Mar 03, 2015 2.250 2.200 2.240 5,820 -0.01(-0.44%)
Mar 02, 2015 2.245 2.290 2.245 2.250 7,974 +0.00(+0.00%)
Feb 27, 2015 2.230 2.250 2.180 2.250 26,069 +0.04(+1.81%)
Feb 26, 2015 2.200 2.230 2.150 2.210 4,957 -0.02(-0.90%)
Feb 24, 2015 2.230 2.230 2.230 50 +0.08(+3.72%)
Feb 23, 2015 2.130 2.230 2.050 2.150 35,900 +0.01(+0.47%)
Feb 20, 2015 2.140 2.140 2.120 2.140 25,121 +0.04(+1.90%)
Feb 19, 2015 2.100 2.100 2.050 2.100 12,722 +0.17(+8.81%)
Feb 18, 2015 1.900 2.150 1.900 1.930 4,768 +0.03(+1.58%)
Feb 17, 2015 1.850 1.900 1.740 1.900 14,001 +0.05(+2.70%)
Feb 13, 2015 1.850 1.850 1.850 0 +0.13(+7.56%)
Feb 12, 2015 1.740 1.785 1.720 1.720 127,510 -0.02(-1.15%)
Feb 11, 2015 1.740 1.740 1.740 1.740 300 +0.00(+0.00%)
Feb 10, 2015 1.710 1.740 1.710 1.740 329 +0.03(+1.75%)
Feb 09, 2015 1.730 1.730 1.710 1.710 443 -0.04(-2.29%)
Feb 06, 2015 1.740 1.750 1.737 1.750 11,000 +0.01(+0.57%)
Feb 05, 2015 1.710 1.740 1.710 1.740 80,800 +0.06(+3.57%)
Feb 03, 2015 1.680 1.680 1.680 0 -0.01(-0.59%)
Feb 02, 2015 1.650 1.715 1.650 1.690 9,921 +0.03(+1.81%)
Jan 27, 2015 1.660 1.660 1.660 0 -0.01(-0.60%)
Jan 26, 2015 1.660 1.700 1.650 1.670 31,157 -0.03(-1.76%)
Jan 23, 2015 1.660 1.700 1.660 1.700 1,668 +0.04(+2.41%)
Jan 22, 2015 1.660 1.660 1.660 1.660 300 +0.01(+0.61%)
Jan 21, 2015 1.650 1.650 1.650 1.650 27,273 +0.00(+0.00%)
Jan 16, 2015 1.650 1.650 1.650 0 +0.00(+0.00%)
Jan 15, 2015 1.650 1.650 1.650 1.650 500 -0.09(-5.17%)
Jan 14, 2015 1.740 1.740 1.740 1.740 101,004 +0.00(+0.00%)
Jan 13, 2015 1.740 0 +0.06(+3.57%)
Jan 12, 2015 1.680 1.710 1.680 1.680 43,986 +0.00(+0.00%)
Jan 09, 2015 1.740 1.740 1.680 1.680 3,300 -0.03(-1.75%)
Jan 08, 2015 1.700 1.710 1.700 1.710 15,500 +0.01(+0.59%)
Jan 07, 2015 1.650 1.700 1.550 1.700 43,572 +0.10(+6.25%)
Jan 06, 2015 1.640 1.650 1.600 1.600 46,300 -0.05(-3.03%)
Jan 05, 2015 1.650 1.650 1.640 1.650 11,859 +0.00(+0.00%)
Jan 02, 2015 1.700 1.700 1.600 1.650 30,000 +0.00(+0.00%)
Dec 31, 2014 1.650 1.650 1.650 0 +0.07(+4.43%)
Dec 30, 2014 1.600 1.600 1.560 1.580 10,920 -0.02(-1.25%)
Dec 29, 2014 1.415 1.650 1.415 1.600 142,285 +0.19(+13.48%)
Dec 26, 2014 1.410 1.410 1.410 1.410 5,146 +0.01(+0.71%)
Dec 24, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 23, 2014 1.400 1.400 1.380 1.400 67,836 +0.00(+0.00%)
Dec 22, 2014 1.400 1.400 1.350 1.400 4,196 -0.01(-0.71%)
Dec 19, 2014 1.405 1.410 1.405 1.410 2,495 +0.02(+1.44%)
Dec 18, 2014 1.365 1.420 1.365 1.390 10,786 -0.03(-2.11%)
Dec 17, 2014 1.400 1.420 1.400 1.420 20,681 +0.02(+1.43%)
Dec 16, 2014 1.400 20,875 -0.04(-2.78%)
Dec 15, 2014 1.440 1.440 1.430 1.440 22,858 +0.01(+0.70%)
Dec 12, 2014 1.440 1.440 1.420 1.430 28,208 -0.02(-1.38%)
Dec 11, 2014 1.450 1.450 1.440 1.450 31,500 +0.01(+0.69%)
Dec 10, 2014 1.440 1.450 1.420 1.440 123,993 +0.02(+1.41%)
Dec 09, 2014 1.410 1.440 1.410 1.420 26,664 +0.00(+0.00%)
Dec 08, 2014 1.390 1.420 1.380 1.420 39,370 +0.03(+2.53%)
Dec 04, 2014 1.385 1.385 1.385 0 +0.01(+0.36%)
Dec 03, 2014 1.350 1.380 1.350 1.380 10,990 +0.03(+2.22%)
Dec 02, 2014 1.350 1.350 1.350 1.350 529 -0.02(-1.46%)
Dec 01, 2014 1.350 1.370 1.350 1.370 9,300 +0.07(+5.38%)
Nov 24, 2014 1.300 1.300 1.300 0 -0.03(-2.26%)
Nov 21, 2014 1.300 1.400 1.300 1.330 5,921 -0.07(-5.00%)
Nov 20, 2014 1.395 1.400 1.395 1.400 20,190 +0.01(+0.72%)
Nov 19, 2014 1.390 1.390 1.390 1.390 1,000 +0.00(+0.00%)
Nov 18, 2014 1.410 1.410 1.390 1.390 5,200 -0.03(-2.11%)
Nov 17, 2014 1.400 1.420 1.400 1.420 25,219 +0.00(+0.00%)
Nov 14, 2014 1.380 1.420 1.380 1.420 71,841 +0.01(+0.71%)
Nov 13, 2014 1.250 1.410 1.250 1.410 102,728 +0.12(+9.30%)
Nov 12, 2014 1.220 1.290 1.220 1.290 5,035 +0.05(+4.45%)
Nov 11, 2014 1.235 1.240 1.235 1.235 1,210 +0.02(+1.23%)
Nov 10, 2014 1.230 1.240 1.220 1.220 92,629 -0.01(-0.81%)
Nov 07, 2014 1.220 1.235 1.210 1.230 135,220 +0.00(+0.00%)
Nov 06, 2014 1.230 1.230 1.230 1.230 1,848 -0.02(-1.60%)
Nov 04, 2014 1.250 1.250 1.250 0 +0.03(+2.46%)
Nov 03, 2014 1.220 1.220 1.220 1.220 156 -0.03(-2.40%)
Oct 31, 2014 1.220 1.250 1.220 1.250 2,261 +0.00(+0.00%)
Oct 30, 2014 1.220 1.250 1.220 1.250 1,300 +0.02(+1.63%)
Oct 29, 2014 1.220 1.230 1.220 1.230 1,100 +0.01(+0.82%)
Oct 28, 2014 1.225 1.230 1.220 1.220 20,993 -0.03(-2.40%)
Oct 27, 2014 1.250 1.250 1.250 1.250 877 +0.00(+0.00%)
Oct 24, 2014 1.250 1.260 1.250 1.250 1,706 -0.01(-0.79%)
Oct 23, 2014 1.260 1.260 1.260 1.260 3,607 +0.00(+0.00%)
Oct 22, 2014 1.250 1.260 1.200 1.260 15,353 +0.01(+0.80%)
Oct 21, 2014 1.230 1.260 1.230 1.250 4,285 +0.02(+1.63%)
Oct 17, 2014 1.220 1.230 1.210 1.230 43,920 -0.01(-0.81%)
Oct 16, 2014 1.260 1.270 1.210 1.240 62,694 -0.04(-3.13%)
Oct 15, 2014 1.280 1.280 1.280 1.280 13,600 +0.00(+0.00%)
Oct 14, 2014 1.280 1.280 1.280 1.280 1,500 -0.01(-0.78%)
Oct 13, 2014 1.310 1.290 1.290 4,425 -0.02(-1.53%)
Oct 10, 2014 1.320 1.330 1.310 1.310 1,100 -0.01(-1.12%)
Oct 09, 2014 1.320 1.325 1.320 1.325 301 -0.02(-1.12%)
Oct 08, 2014 1.300 1.340 1.300 1.340 101,150 +0.02(+1.52%)
Oct 07, 2014 1.320 1.320 1.320 1.320 50,000 +0.00(+0.00%)
Oct 06, 2014 1.320 1.320 1.320 1.320 7,500 +0.00(+0.00%)
Oct 03, 2014 1.320 1.330 1.320 1.320 2,012 +0.02(+1.54%)
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.