Ambipar Emergency Response (AMBI)
NYSEAMERICAN: AMBI · Real-Time Price · USD
5.09
-0.41 (-7.39%)
Mar 28, 2025, 4:00 PM EST - Market closed
AMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.92 | 5.93 | 5.09 | 5.09 | 5.09 | -7.38% | 4,776 |
| Mar 27, 2025 | 5.42 | 5.80 | 5.11 | 5.50 | 5.50 | 3.77% | 34,386 |
| Mar 26, 2025 | 5.53 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 7,902 |
| Mar 25, 2025 | 5.47 | 5.55 | 5.00 | 5.50 | 5.50 | 4.72% | 27,188 |
| Mar 24, 2025 | 5.40 | 5.90 | 5.25 | 5.25 | 5.25 | 2.08% | 35,821 |
| Mar 21, 2025 | 4.91 | 5.40 | 4.83 | 5.15 | 5.15 | 7.19% | 47,203 |
| Mar 20, 2025 | 5.18 | 5.37 | 4.77 | 4.80 | 4.80 | -5.33% | 43,698 |
| Mar 19, 2025 | 4.58 | 5.29 | 4.58 | 5.07 | 5.07 | 1.40% | 23,634 |
| Mar 18, 2025 | 4.70 | 5.48 | 4.70 | 5.00 | 5.00 | -0.20% | 50,001 |
| Mar 17, 2025 | 4.52 | 6.00 | 4.52 | 5.01 | 5.01 | 14.38% | 93,411 |
| Mar 14, 2025 | 4.53 | 5.01 | 4.38 | 4.38 | 4.38 | 0.69% | 46,067 |
| Mar 13, 2025 | 4.32 | 4.79 | 4.06 | 4.35 | 4.35 | 0.93% | 64,042 |
| Mar 12, 2025 | 3.75 | 4.80 | 3.75 | 4.31 | 4.31 | 15.77% | 52,881 |
| Mar 11, 2025 | 4.02 | 4.25 | 3.71 | 3.72 | 3.72 | -4.42% | 15,986 |
| Mar 10, 2025 | 4.00 | 4.40 | 3.73 | 3.90 | 3.90 | -1.39% | 26,275 |
| Mar 7, 2025 | 4.05 | 4.40 | 3.88 | 3.95 | 3.95 | -0.75% | 35,877 |
| Mar 6, 2025 | 3.90 | 4.55 | 3.70 | 3.98 | 3.98 | -1.00% | 40,702 |
| Mar 5, 2025 | 4.25 | 4.41 | 3.90 | 4.02 | 4.02 | -4.29% | 13,063 |
| Mar 4, 2025 | 4.36 | 4.36 | 3.90 | 4.20 | 4.20 | -1.29% | 7,977 |
| Mar 3, 2025 | 4.45 | 4.57 | 4.15 | 4.26 | 4.26 | 0.12% | 6,540 |
| Feb 28, 2025 | 4.43 | 4.58 | 4.24 | 4.25 | 4.25 | -8.60% | 10,692 |
| Feb 27, 2025 | 4.32 | 4.65 | 4.32 | 4.65 | 4.65 | 1.09% | 899 |
| Feb 26, 2025 | 4.60 | 4.60 | 4.42 | 4.60 | 4.60 | 4.55% | 1,657 |
| Feb 25, 2025 | 4.41 | 4.67 | 4.30 | 4.40 | 4.40 | -3.30% | 5,207 |
| Feb 24, 2025 | 4.29 | 5.00 | 4.18 | 4.55 | 4.55 | -1.09% | 41,676 |
| 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 |