The Ambassador Hotel,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	43.00	44.50	43.00	43.75	43.75	2.34%	459,564
Jun 3, 2026	42.55	43.35	42.50	42.75	42.75	0.83%	364,428
Jun 2, 2026	42.30	42.55	42.15	42.40	42.40	0.24%	141,902
Jun 1, 2026	42.40	42.45	42.15	42.30	42.30	0.48%	108,201
May 29, 2026	42.20	42.55	42.10	42.10	42.10	-0.12%	204,620
May 28, 2026	42.70	42.75	42.15	42.15	42.15	-	84,643
May 27, 2026	42.10	42.85	42.10	42.15	42.15	0.24%	227,622
May 26, 2026	42.00	42.20	42.00	42.05	42.05	-	70,468
May 25, 2026	41.95	42.05	41.75	42.05	42.05	0.48%	142,043
May 22, 2026	41.75	42.05	41.75	41.85	41.85	-0.48%	85,852
May 21, 2026	41.85	42.20	41.75	42.05	42.05	0.72%	66,191
May 20, 2026	42.05	42.05	41.75	41.75	41.75	-0.36%	59,243
May 19, 2026	41.65	42.20	41.65	41.90	41.90	0.72%	68,514
May 18, 2026	41.95	41.95	41.60	41.60	41.60	-	105,040
May 15, 2026	42.35	42.35	41.55	41.60	41.60	-1.42%	169,621
May 14, 2026	43.25	43.30	42.15	42.20	42.20	-2.65%	102,018
May 13, 2026	43.25	43.40	42.80	43.35	43.35	1.29%	94,286
May 12, 2026	43.05	43.80	42.80	42.80	42.80	-	171,076
May 11, 2026	42.50	43.40	42.50	42.80	42.80	0.71%	153,740
May 8, 2026	42.70	42.70	42.00	42.50	42.50	1.19%	109,151
May 7, 2026	41.90	42.20	41.80	42.00	42.00	-0.12%	153,923
May 6, 2026	42.80	42.80	41.80	42.05	42.05	0.72%	111,494
May 5, 2026	41.85	42.00	41.75	41.75	41.75	-0.24%	37,362
May 4, 2026	42.00	42.30	41.80	41.85	41.85	0.36%	184,919
Apr 30, 2026	42.90	42.90	41.65	41.70	41.70	-2.34%	259,967
Apr 29, 2026	43.10	43.10	42.10	42.70	42.70	1.43%	118,942
Apr 28, 2026	42.10	42.60	41.75	42.10	42.10	0.24%	92,838
Apr 27, 2026	41.80	42.15	41.50	42.00	42.00	0.60%	114,633
Apr 24, 2026	41.95	42.10	41.65	41.75	41.75	-0.48%	55,460
Apr 23, 2026	42.60	42.60	41.75	41.95	41.95	-1.99%	349,289
Apr 22, 2026	43.35	43.35	42.35	42.80	42.80	-1.27%	203,464
Apr 21, 2026	43.45	43.45	43.05	43.35	43.35	-0.23%	119,158
Apr 20, 2026	44.00	44.00	43.25	43.45	43.45	0.23%	127,361
Apr 17, 2026	43.30	43.40	43.00	43.35	43.35	0.12%	85,943
Apr 16, 2026	43.00	43.50	43.00	43.30	43.30	0.81%	117,904
Apr 15, 2026	42.95	43.30	42.65	42.95	42.95	0.35%	105,375
Apr 14, 2026	43.15	43.15	42.40	42.80	42.80	-0.81%	235,920
Apr 13, 2026	42.90	43.85	42.90	43.15	43.15	2.13%	392,326
Apr 10, 2026	42.20	42.70	41.75	42.25	42.25	0.12%	185,996
Apr 9, 2026	42.20	42.35	42.05	42.20	42.20	-0.35%	57,967
Apr 8, 2026	42.60	42.60	42.20	42.35	42.35	0.12%	143,432
Apr 7, 2026	42.15	42.30	42.00	42.30	42.30	-	129,865
Apr 2, 2026	42.95	42.95	42.15	42.30	42.30	-0.59%	49,215
Apr 1, 2026	42.05	42.60	42.05	42.55	42.55	1.43%	100,198
Mar 31, 2026	41.95	42.35	41.90	41.95	41.95	-0.24%	87,005
Mar 30, 2026	41.80	42.20	41.55	42.05	42.05	-0.36%	105,458
Mar 27, 2026	42.60	42.60	41.85	42.20	42.20	-0.47%	62,709
Mar 26, 2026	42.55	42.55	41.90	42.40	42.40	0.71%	45,056
Mar 25, 2026	43.00	43.00	41.95	42.10	42.10	0.36%	74,355
Mar 24, 2026	42.00	42.05	41.70	41.95	41.95	0.48%	191,084