Ambipar Emergency Response (AMBI)
NYSEAMERICAN: AMBI · Real-Time Price · USD
4.180
-0.120 (-2.79%)
Apr 29, 2025, 4:00 PM EDT - Market closed

AMBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20254.304.304.304.304.30-2,001
Apr 28, 20254.144.304.024.304.30-1.71%6,847
Apr 25, 20254.254.384.254.384.38-2.13%2,562
Apr 24, 20254.474.474.474.474.47-1,762
Apr 23, 20254.474.474.474.474.473.47%497
Apr 22, 20254.304.424.224.324.32-2.92%7,911
Apr 21, 20254.324.504.324.454.455.70%3,497
Apr 17, 20254.214.214.214.214.21-5,533
Apr 16, 20254.304.454.214.214.21-2.32%14,436
Apr 15, 20254.304.364.254.314.31-7.71%4,340
Apr 14, 20254.604.674.604.674.678.35%4,967
Apr 11, 20254.484.484.314.314.31-0.92%6,358
Apr 10, 20254.305.194.174.354.35-6.65%13,225
Apr 9, 20254.614.974.614.664.662.42%6,228
Apr 8, 20254.564.564.554.554.55-5.01%7,029
Apr 7, 20255.105.594.264.794.79-7.88%7,200
Apr 4, 20254.605.463.895.205.2010.64%26,851
Apr 3, 20254.634.704.634.704.70-4.08%1,188
Apr 2, 20255.025.024.904.904.90-1.41%1,276
Apr 1, 20255.065.204.754.974.970.20%7,220
Mar 31, 20255.446.004.964.964.96-2.63%17,017
Mar 28, 20255.925.935.095.095.09-7.38%5,376
Mar 27, 20255.425.805.115.505.503.77%34,386
Mar 26, 20255.535.605.305.305.30-3.64%7,902
Mar 25, 20255.475.555.005.505.504.72%27,188
Mar 24, 20255.405.905.255.255.252.08%35,821
Mar 21, 20254.915.404.835.155.157.19%47,203
Mar 20, 20255.185.374.774.804.80-5.33%43,698
Mar 19, 20254.585.294.585.075.071.40%23,634
Mar 18, 20254.705.484.705.005.00-0.20%50,001
Mar 17, 20254.526.004.525.015.0114.38%93,411
Mar 14, 20254.535.014.384.384.380.69%46,067
Mar 13, 20254.324.794.064.354.350.93%64,042
Mar 12, 20253.754.803.754.314.3115.77%52,881
Mar 11, 20254.024.253.713.723.72-4.42%15,986
Mar 10, 20254.004.403.733.903.90-1.39%26,275
Mar 7, 20254.054.403.883.953.95-0.75%35,877
Mar 6, 20253.904.553.703.983.98-1.00%40,702
Mar 5, 20254.254.413.904.024.02-4.29%13,063
Mar 4, 20254.364.363.904.204.20-1.29%7,977
Mar 3, 20254.454.574.154.264.260.12%6,540
Feb 28, 20254.434.584.244.254.25-8.60%10,692
Feb 27, 20254.324.654.324.654.651.09%899
Feb 26, 20254.604.604.424.604.604.55%1,657
Feb 25, 20254.414.674.304.404.40-3.30%5,207
Feb 24, 20254.295.004.184.554.55-1.09%41,676
Feb 21, 20254.814.974.214.604.60-7.63%19,350
Feb 20, 20254.704.984.614.984.98-0.80%4,758
Feb 19, 20254.725.024.715.025.02-0.69%4,525
Feb 18, 20255.005.064.455.065.061.10%21,168