The Ambassador Hotel,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	44.70	44.70	43.20	43.40	43.40	-1.92%	231,941
Jan 29, 2026	44.20	44.85	43.65	44.25	44.25	0.23%	102,648
Jan 28, 2026	44.20	44.55	43.60	44.15	44.15	0.23%	191,429
Jan 27, 2026	44.10	44.10	43.70	44.05	44.05	-0.34%	67,877
Jan 26, 2026	44.40	44.55	44.00	44.20	44.20	0.45%	89,076
Jan 23, 2026	45.00	45.00	43.95	44.00	44.00	-1.79%	66,837
Jan 22, 2026	43.25	45.00	43.05	44.80	44.80	3.94%	360,317
Jan 21, 2026	42.80	43.10	42.70	43.10	43.10	0.12%	173,068
Jan 20, 2026	42.75	43.10	42.65	43.05	43.05	0.12%	99,781
Jan 19, 2026	42.70	43.10	42.70	43.00	43.00	-0.46%	165,625
Jan 16, 2026	43.30	43.30	42.85	43.20	43.20	-0.23%	150,215
Jan 15, 2026	43.75	43.75	43.10	43.30	43.30	-1.03%	81,356
Jan 14, 2026	43.30	44.45	42.75	43.75	43.75	1.98%	365,860
Jan 13, 2026	42.95	43.05	42.30	42.90	42.90	0.59%	112,781
Jan 12, 2026	42.35	42.70	42.30	42.65	42.65	0.59%	45,150
Jan 9, 2026	42.40	42.60	41.85	42.40	42.40	-0.35%	126,510
Jan 8, 2026	42.55	42.70	42.55	42.55	42.55	0.12%	64,085
Jan 7, 2026	43.20	43.20	42.30	42.50	42.50	-1.05%	220,251
Jan 6, 2026	42.85	43.20	42.70	42.95	42.95	-0.35%	66,308
Jan 5, 2026	42.85	43.10	42.50	43.10	43.10	0.58%	221,787
Jan 2, 2026	43.10	43.10	42.80	42.85	42.85	-0.70%	169,537
Dec 31, 2025	43.15	43.40	43.10	43.15	43.15	-0.35%	111,793
Dec 30, 2025	43.00	43.30	42.80	43.30	43.30	-0.35%	48,404
Dec 29, 2025	43.35	43.55	43.30	43.45	43.45	0.23%	174,393
Dec 26, 2025	43.45	43.55	43.30	43.35	43.35	-0.34%	29,376
Dec 24, 2025	43.40	43.60	43.25	43.50	43.50	-0.11%	78,147
Dec 23, 2025	43.25	43.75	43.20	43.55	43.55	-0.11%	150,214
Dec 22, 2025	43.35	43.70	43.25	43.60	43.60	0.58%	107,128
Dec 19, 2025	43.25	43.50	43.15	43.35	43.35	0.23%	29,266
Dec 18, 2025	43.75	43.80	43.15	43.25	43.25	0.23%	39,075
Dec 17, 2025	43.30	43.50	42.95	43.15	43.15	-0.12%	144,388
Dec 16, 2025	43.20	43.55	43.15	43.20	43.20	-0.58%	171,620
Dec 15, 2025	43.60	43.80	43.30	43.45	43.45	-0.23%	46,292
Dec 12, 2025	43.85	43.85	43.40	43.55	43.55	0.58%	20,426
Dec 11, 2025	43.20	43.40	43.20	43.30	43.30	-0.35%	40,187
Dec 10, 2025	43.50	43.70	43.25	43.45	43.45	-0.11%	38,527
Dec 9, 2025	43.60	43.75	43.20	43.50	43.50	0.69%	50,372
Dec 8, 2025	43.05	43.50	42.95	43.20	43.20	0.23%	73,332
Dec 5, 2025	43.15	43.45	43.00	43.10	43.10	-0.35%	57,384
Dec 4, 2025	43.35	43.55	43.25	43.25	43.25	-0.35%	18,107
Dec 3, 2025	43.25	43.55	43.15	43.40	43.40	0.35%	43,534
Dec 2, 2025	43.45	43.50	43.15	43.25	43.25	-0.57%	64,118
Dec 1, 2025	43.70	43.85	42.90	43.50	43.50	-	38,449
Nov 28, 2025	43.05	43.50	43.05	43.50	43.50	0.35%	38,165
Nov 27, 2025	43.25	43.65	43.15	43.35	43.35	-0.80%	69,323
Nov 26, 2025	43.90	43.90	43.30	43.70	43.70	0.23%	36,056
Nov 25, 2025	43.85	43.90	43.35	43.60	43.60	-0.57%	121,318
Nov 24, 2025	42.95	43.85	42.95	43.85	43.85	2.93%	239,562
Nov 21, 2025	42.80	43.00	42.15	42.60	42.60	-0.47%	70,322
Nov 20, 2025	42.15	42.85	42.15	42.80	42.80	2.15%	61,391