Ambipar Emergency Response (AMBI)
NYSEAMERICAN: AMBI · Real-Time Price · USD
4.770
-0.210 (-4.22%)
At close: Feb 21, 2025, 4:00 PM
4.600
-0.170 (-3.56%)
After-hours: Feb 21, 2025, 4:05 PM EST
AMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.81 | 4.97 | 4.21 | 4.60 | 4.60 | -7.63% | 19,350 |
| Feb 20, 2025 | 4.70 | 4.98 | 4.61 | 4.98 | 4.98 | -0.80% | 4,758 |
| Feb 19, 2025 | 4.72 | 5.02 | 4.71 | 5.02 | 5.02 | -0.69% | 4,525 |
| Feb 18, 2025 | 5.00 | 5.06 | 4.45 | 5.06 | 5.06 | 1.10% | 21,168 |
| Feb 14, 2025 | 4.90 | 5.08 | 4.90 | 5.00 | 5.00 | 0.20% | 1,431 |
| Feb 13, 2025 | 4.80 | 5.00 | 4.80 | 4.99 | 4.99 | -1.58% | 2,706 |
| Feb 12, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 397 |
| Feb 11, 2025 | 4.90 | 5.12 | 4.90 | 5.07 | 5.07 | 0.80% | 2,526 |
| Feb 10, 2025 | 5.05 | 5.05 | 4.90 | 5.03 | 5.03 | -4.55% | 3,351 |
| Feb 7, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 129 |
| Feb 6, 2025 | 5.01 | 5.45 | 5.01 | 5.27 | 5.27 | 4.15% | 3,023 |
| Feb 5, 2025 | 5.06 | 5.06 | 4.99 | 5.06 | 5.06 | 3.79% | 923 |
| Feb 4, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | -0.51% | 1,062 |
| Feb 3, 2025 | 4.85 | 4.90 | 4.52 | 4.90 | 4.90 | -2.00% | 7,054 |
| Jan 31, 2025 | 5.45 | 5.61 | 4.96 | 5.00 | 5.00 | -4.21% | 15,859 |
| Jan 30, 2025 | 5.45 | 5.45 | 5.10 | 5.22 | 5.22 | -4.22% | 2,939 |
| Jan 29, 2025 | 5.46 | 5.60 | 5.30 | 5.45 | 5.45 | -0.09% | 2,189 |
| Jan 28, 2025 | 5.30 | 5.70 | 5.30 | 5.46 | 5.46 | 2.73% | 3,847 |
| Jan 27, 2025 | 5.36 | 5.60 | 5.30 | 5.31 | 5.31 | -0.38% | 4,380 |
| Jan 24, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 1,328 |
| Jan 23, 2025 | 5.60 | 5.60 | 5.13 | 5.33 | 5.33 | - | 3,550 |
| Jan 22, 2025 | 5.00 | 5.43 | 5.00 | 5.33 | 5.33 | 10.12% | 13,192 |
| Jan 21, 2025 | 4.75 | 5.00 | 4.75 | 4.84 | 4.84 | 0.41% | 2,963 |
| Jan 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.21% | 742 |
| Jan 16, 2025 | 4.95 | 4.98 | 4.89 | 4.98 | 4.98 | 5.06% | 1,289 |
| Jan 15, 2025 | 4.45 | 4.74 | 4.35 | 4.74 | 4.74 | 3.72% | 2,988 |
| Jan 14, 2025 | 4.50 | 4.63 | 4.25 | 4.57 | 4.57 | 1.33% | 7,826 |
| Jan 13, 2025 | 4.95 | 4.95 | 4.32 | 4.51 | 4.51 | 0.94% | 17,809 |
| Jan 10, 2025 | 4.46 | 4.94 | 4.21 | 4.47 | 4.47 | 0.74% | 8,284 |
| Jan 8, 2025 | 4.52 | 5.06 | 4.36 | 4.44 | 4.44 | -3.80% | 20,896 |
| Jan 7, 2025 | 4.82 | 5.30 | 4.52 | 4.61 | 4.61 | -7.80% | 17,169 |
| Jan 6, 2025 | 5.30 | 5.31 | 4.81 | 5.00 | 5.00 | -1.96% | 18,415 |
| Jan 3, 2025 | 5.55 | 6.30 | 5.01 | 5.10 | 5.10 | -4.67% | 26,812 |
| Jan 2, 2025 | 5.39 | 5.54 | 5.00 | 5.35 | 5.35 | 1.13% | 16,299 |
| Dec 31, 2024 | 5.38 | 5.50 | 5.00 | 5.29 | 5.29 | -4.68% | 10,504 |
| Dec 30, 2024 | 4.80 | 5.80 | 4.80 | 5.55 | 5.55 | 4.91% | 13,233 |
| Dec 27, 2024 | 5.00 | 5.31 | 4.46 | 5.29 | 5.29 | 5.78% | 18,016 |
| Dec 26, 2024 | 5.01 | 5.65 | 5.00 | 5.00 | 5.00 | -6.52% | 16,572 |
| Dec 24, 2024 | 5.00 | 5.60 | 5.00 | 5.35 | 5.35 | -0.93% | 5,532 |
| Dec 23, 2024 | 5.43 | 5.70 | 5.00 | 5.40 | 5.40 | -4.93% | 6,167 |
| Dec 20, 2024 | 5.64 | 5.69 | 5.44 | 5.68 | 5.68 | 1.07% | 6,384 |
| Dec 19, 2024 | 5.12 | 5.63 | 5.12 | 5.62 | 5.62 | 4.27% | 3,267 |
| Dec 18, 2024 | 5.72 | 5.72 | 5.39 | 5.39 | 5.39 | -5.44% | 7,435 |
| Dec 17, 2024 | 5.51 | 5.92 | 5.20 | 5.70 | 5.70 | -3.88% | 3,364 |
| Dec 16, 2024 | 5.23 | 5.93 | 5.23 | 5.93 | 5.93 | 13.17% | 12,358 |
| Dec 13, 2024 | 5.89 | 5.89 | 4.75 | 5.24 | 5.24 | -4.73% | 17,553 |
| Dec 12, 2024 | 5.04 | 5.50 | 4.96 | 5.50 | 5.50 | -2.48% | 5,771 |
| Dec 11, 2024 | 5.73 | 5.73 | 5.35 | 5.64 | 5.64 | -1.57% | 5,109 |
| Dec 10, 2024 | 4.99 | 5.73 | 4.96 | 5.73 | 5.73 | 12.35% | 2,883 |
| Dec 9, 2024 | 4.78 | 5.10 | 4.65 | 5.10 | 5.10 | - | 2,165 |
| Dec 6, 2024 | 5.36 | 5.36 | 4.71 | 5.10 | 5.10 | 2.00% | 8,087 |
| Dec 5, 2024 | 4.89 | 5.00 | 4.51 | 5.00 | 5.00 | 2.25% | 2,358 |
| Dec 4, 2024 | 5.11 | 5.11 | 4.79 | 4.89 | 4.89 | -0.61% | 4,516 |
| Dec 3, 2024 | 5.16 | 5.33 | 4.89 | 4.92 | 4.92 | -10.22% | 4,107 |
| Dec 2, 2024 | 5.38 | 5.71 | 5.17 | 5.48 | 5.48 | 2.62% | 6,015 |
| Nov 29, 2024 | 4.44 | 5.49 | 4.44 | 5.34 | 5.34 | 8.32% | 7,588 |
| Nov 27, 2024 | 4.72 | 4.93 | 4.72 | 4.93 | 4.93 | 4.78% | 5,608 |
| Nov 26, 2024 | 5.06 | 5.33 | 4.45 | 4.71 | 4.71 | -6.83% | 18,259 |
| Nov 25, 2024 | 4.91 | 5.45 | 4.83 | 5.05 | 5.05 | -0.79% | 10,515 |
| Nov 22, 2024 | 4.97 | 5.38 | 4.90 | 5.09 | 5.09 | -1.36% | 15,989 |
| Nov 21, 2024 | 5.59 | 5.90 | 5.03 | 5.16 | 5.16 | -7.18% | 10,539 |
| Nov 20, 2024 | 5.47 | 5.60 | 5.15 | 5.56 | 5.56 | 10.08% | 1,705 |
| Nov 19, 2024 | 5.16 | 5.53 | 4.84 | 5.05 | 5.05 | -4.72% | 19,708 |
| Nov 18, 2024 | 5.40 | 5.97 | 5.30 | 5.30 | 5.30 | - | 7,750 |
| Nov 15, 2024 | 5.35 | 5.93 | 5.30 | 5.30 | 5.30 | -3.64% | 7,230 |
| Nov 14, 2024 | 5.97 | 6.41 | 4.98 | 5.50 | 5.50 | -8.33% | 28,557 |
| Nov 13, 2024 | 6.05 | 6.25 | 5.50 | 6.00 | 6.00 | -4.76% | 47,260 |
| Nov 12, 2024 | 6.70 | 6.70 | 6.01 | 6.30 | 6.30 | 3.28% | 19,602 |
| Nov 11, 2024 | 6.77 | 6.77 | 5.78 | 6.10 | 6.10 | 1.67% | 61,952 |
| Nov 8, 2024 | 5.75 | 6.00 | 5.70 | 6.00 | 6.00 | 3.45% | 20,844 |
| Nov 7, 2024 | 6.75 | 6.75 | 5.61 | 5.80 | 5.80 | -4.92% | 22,443 |
| Nov 6, 2024 | 6.20 | 6.47 | 5.76 | 6.10 | 6.10 | -8.68% | 4,669 |
| Nov 5, 2024 | 6.50 | 6.77 | 6.50 | 6.68 | 6.68 | -1.91% | 2,142 |
| Nov 4, 2024 | 5.75 | 7.12 | 5.18 | 6.81 | 6.81 | 9.31% | 10,910 |
| Nov 1, 2024 | 6.02 | 6.75 | 6.02 | 6.23 | 6.23 | - | 11,585 |
| Oct 31, 2024 | 6.14 | 6.75 | 6.14 | 6.23 | 6.23 | -5.18% | 1,436 |
| Oct 30, 2024 | 6.63 | 6.63 | 6.20 | 6.57 | 6.57 | 0.06% | 3,832 |
| Oct 29, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2.59% | 191 |
| Oct 28, 2024 | 6.70 | 6.71 | 6.30 | 6.40 | 6.40 | -4.48% | 4,670 |
| Oct 25, 2024 | 7.23 | 7.23 | 6.60 | 6.70 | 6.70 | -4.29% | 13,475 |
| Oct 24, 2024 | 7.69 | 7.69 | 6.60 | 7.00 | 7.00 | -1.41% | 2,772 |
| Oct 23, 2024 | 7.71 | 7.85 | 6.80 | 7.10 | 7.10 | -7.79% | 23,007 |
| Oct 22, 2024 | 7.84 | 8.20 | 7.13 | 7.70 | 7.70 | 4.76% | 35,405 |
| Oct 21, 2024 | 6.73 | 7.99 | 6.73 | 7.35 | 7.35 | 12.13% | 65,226 |
| Oct 18, 2024 | 6.94 | 6.95 | 6.43 | 6.56 | 6.56 | 0.69% | 3,925 |
| Oct 17, 2024 | 5.62 | 7.23 | 5.62 | 6.51 | 6.51 | 15.94% | 45,041 |
| Oct 16, 2024 | 5.17 | 5.99 | 5.16 | 5.62 | 5.62 | 3.24% | 25,093 |
| Oct 15, 2024 | 5.37 | 5.70 | 5.37 | 5.44 | 5.44 | -7.97% | 2,075 |
| Oct 14, 2024 | 5.72 | 5.91 | 5.37 | 5.91 | 5.91 | - | 7,184 |
| Oct 11, 2024 | 5.52 | 5.91 | 5.52 | 5.91 | 5.91 | 6.10% | 1,295 |
| Oct 10, 2024 | 5.79 | 6.21 | 5.57 | 5.57 | 5.57 | -3.13% | 9,178 |
| Oct 9, 2024 | 5.86 | 6.42 | 5.64 | 5.75 | 5.75 | 4.55% | 9,798 |
| Oct 8, 2024 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 7.84% | 5,300 |
| Oct 7, 2024 | 5.18 | 5.18 | 4.99 | 5.10 | 5.10 | -2.11% | 1,686 |
| Oct 4, 2024 | 5.36 | 5.49 | 5.21 | 5.21 | 5.21 | -5.44% | 6,534 |
| Oct 3, 2024 | 5.59 | 5.69 | 5.51 | 5.51 | 5.51 | -5.00% | 5,828 |
| Oct 2, 2024 | 5.61 | 5.80 | 5.61 | 5.80 | 5.80 | 0.76% | 1,444 |
| Oct 1, 2024 | 5.87 | 6.02 | 5.63 | 5.76 | 5.76 | -1.94% | 2,028 |
| Sep 30, 2024 | 5.52 | 5.88 | 5.49 | 5.87 | 5.87 | 7.77% | 7,772 |
| Sep 27, 2024 | 4.62 | 5.79 | 4.45 | 5.45 | 5.45 | 18.16% | 47,825 |