The Ambassador Hotel,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	45.60	46.20	45.30	45.60	45.60	-0.55%	81,326
Aug 5, 2026	46.30	46.30	45.50	45.85	45.85	1.21%	73,243
Aug 4, 2026	46.00	46.00	45.25	45.30	45.30	-4.43%	199,968
Aug 3, 2026	48.00	48.00	46.90	47.40	47.40	-1.15%	109,578
Jul 31, 2026	48.25	48.50	47.95	47.95	47.95	-0.10%	99,036
Jul 30, 2026	48.75	48.75	47.00	48.00	48.00	1.37%	176,059
Jul 29, 2026	46.00	49.70	45.55	47.35	47.35	3.72%	260,385
Jul 28, 2026	45.00	45.65	44.55	45.65	45.65	-0.76%	192,382
Jul 27, 2026	46.45	46.45	45.65	46.00	46.00	0.88%	49,268
Jul 24, 2026	45.15	45.95	45.15	45.60	45.60	-0.44%	89,157
Jul 23, 2026	45.80	45.80	45.20	45.80	45.80	-0.87%	61,598
Jul 22, 2026	47.70	47.70	45.65	46.20	46.20	-0.96%	187,095
Jul 21, 2026	45.70	46.65	45.70	46.65	46.65	4.13%	239,000
Jul 20, 2026	45.80	45.90	45.25	45.30	44.80	-0.55%	136,558
Jul 17, 2026	45.65	45.80	44.60	45.55	45.05	-0.33%	94,167
Jul 16, 2026	45.80	45.80	43.95	45.70	45.20	-	81,406
Jul 15, 2026	45.60	45.80	45.10	45.70	45.20	0.33%	92,409
Jul 14, 2026	46.10	46.10	45.05	45.55	45.05	-0.11%	120,772
Jul 13, 2026	45.40	45.75	45.30	45.60	45.10	0.44%	79,074
Jul 9, 2026	44.90	45.40	44.80	45.40	44.90	1.34%	85,571
Jul 8, 2026	44.85	45.40	44.80	44.80	44.31	-	89,348
Jul 7, 2026	45.80	45.80	44.60	44.80	44.31	-0.67%	138,337
Jul 6, 2026	45.00	45.30	44.85	45.10	44.60	0.45%	70,113
Jul 3, 2026	43.85	44.90	43.85	44.90	44.40	2.39%	77,546
Jul 2, 2026	43.90	44.25	43.70	43.85	43.37	0.11%	51,433
Jul 1, 2026	44.95	44.95	43.70	43.80	43.32	-1.90%	177,474
Jun 30, 2026	44.00	44.65	43.90	44.65	44.16	0.79%	110,339
Jun 29, 2026	44.00	44.60	44.00	44.30	43.81	0.68%	41,836
Jun 26, 2026	43.85	44.95	43.85	44.00	43.51	-3.30%	170,763
Jun 25, 2026	45.20	45.50	45.20	45.50	45.00	0.55%	23,291
Jun 24, 2026	45.05	45.65	45.05	45.25	44.75	0.22%	132,459
Jun 23, 2026	46.40	46.40	44.80	45.15	44.65	-2.06%	180,736
Jun 22, 2026	45.50	46.10	45.40	46.10	45.59	1.10%	107,613
Jun 18, 2026	46.10	47.00	45.60	45.60	45.10	-1.08%	261,976
Jun 17, 2026	44.95	46.35	44.95	46.10	45.59	3.36%	268,731
Jun 16, 2026	44.70	44.75	43.65	44.60	44.11	0.56%	124,526
Jun 15, 2026	43.80	44.35	43.80	44.35	43.86	1.95%	242,285
Jun 12, 2026	43.20	43.60	43.00	43.50	43.02	1.40%	163,357
Jun 11, 2026	43.40	43.40	42.25	42.90	42.43	0.35%	154,186
Jun 10, 2026	42.65	42.75	42.45	42.75	42.28	0.23%	144,013
Jun 9, 2026	42.00	42.65	41.95	42.65	42.18	1.67%	123,773
Jun 8, 2026	41.95	42.65	41.70	41.95	41.49	-1.53%	302,290
Jun 5, 2026	43.75	43.75	42.60	42.60	42.13	-2.63%	98,156
Jun 4, 2026	43.00	44.50	43.00	43.75	43.27	2.34%	459,564
Jun 3, 2026	42.55	43.35	42.50	42.75	42.28	0.83%	364,428
Jun 2, 2026	42.30	42.55	42.15	42.40	41.93	0.24%	141,902
Jun 1, 2026	42.40	42.45	42.15	42.30	41.83	0.48%	108,201
May 29, 2026	42.20	42.55	42.10	42.10	41.64	-0.12%	204,620
May 28, 2026	42.70	42.75	42.15	42.15	41.69	-	84,643
May 27, 2026	42.10	42.85	42.10	42.15	41.69	0.24%	227,622