The Ambassador Hotel,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	42.10	42.10	41.65	41.90	41.90	0.36%	62,334
Nov 18, 2025	42.35	42.35	41.60	41.75	41.75	-1.53%	219,038
Nov 17, 2025	42.75	42.80	42.00	42.40	42.40	-0.93%	115,253
Nov 14, 2025	42.80	42.80	42.50	42.80	42.80	-	77,128
Nov 13, 2025	43.20	43.20	42.70	42.80	42.80	0.47%	63,819
Nov 12, 2025	42.80	42.90	42.45	42.60	42.60	0.71%	62,160
Nov 11, 2025	42.60	42.65	42.30	42.30	42.30	-0.70%	57,519
Nov 10, 2025	43.20	43.20	42.55	42.60	42.60	-1.50%	62,256
Nov 7, 2025	43.45	43.45	42.70	43.25	43.25	-0.46%	72,073
Nov 6, 2025	43.15	43.60	43.15	43.45	43.45	1.52%	48,116
Nov 5, 2025	43.00	43.25	42.40	42.80	42.80	-0.12%	99,757
Nov 4, 2025	42.95	43.30	42.85	42.85	42.85	-1.38%	55,139
Nov 3, 2025	43.10	43.65	43.10	43.45	43.45	1.05%	82,907
Oct 31, 2025	42.50	43.75	42.50	43.00	43.00	1.42%	169,139
Oct 30, 2025	42.30	42.80	42.30	42.40	42.40	0.24%	60,002
Oct 29, 2025	42.50	42.50	42.30	42.30	42.30	0.12%	47,079
Oct 28, 2025	42.80	42.80	42.25	42.25	42.25	-0.94%	38,433
Oct 27, 2025	42.25	42.90	42.25	42.65	42.65	1.07%	84,597
Oct 23, 2025	42.25	42.65	42.20	42.20	42.20	0.36%	63,124
Oct 22, 2025	42.00	42.35	42.00	42.05	42.05	-	35,089
Oct 21, 2025	42.25	42.25	42.05	42.05	42.05	-0.36%	27,021
Oct 20, 2025	42.40	42.40	42.05	42.20	42.20	-0.35%	87,334
Oct 17, 2025	42.00	42.55	42.00	42.35	42.35	1.32%	94,408
Oct 16, 2025	41.65	42.15	41.65	41.80	41.80	0.48%	54,480
Oct 15, 2025	41.55	42.00	41.55	41.60	41.60	0.24%	97,475
Oct 14, 2025	41.90	42.35	41.00	41.50	41.50	-0.84%	310,165
Oct 13, 2025	42.00	42.95	41.70	41.85	41.85	-0.36%	145,454
Oct 9, 2025	42.00	42.10	41.90	42.00	42.00	0.12%	137,374
Oct 8, 2025	42.20	42.50	41.95	41.95	41.95	-0.47%	162,128
Oct 7, 2025	41.80	42.50	41.80	42.15	42.15	1.08%	129,165
Oct 3, 2025	42.85	42.85	41.65	41.70	41.70	-2.57%	373,758
Oct 2, 2025	42.90	43.05	42.75	42.80	42.80	-0.12%	127,687
Oct 1, 2025	43.20	43.20	42.80	42.85	42.85	-0.46%	93,379
Sep 30, 2025	43.35	43.40	42.85	43.05	43.05	0.35%	70,257
Sep 26, 2025	43.80	43.80	42.80	42.90	42.90	-2.05%	124,598
Sep 25, 2025	43.55	44.25	43.45	43.80	43.80	-0.23%	57,163
Sep 24, 2025	43.85	44.35	43.45	43.90	43.90	1.04%	106,835
Sep 23, 2025	43.85	43.90	43.20	43.45	43.45	-0.91%	152,163
Sep 22, 2025	43.85	44.40	43.70	43.85	43.85	-0.45%	138,288
Sep 19, 2025	44.45	44.45	44.05	44.05	44.05	-0.90%	101,181