Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambase Corp (OP: ABCP )

0.2191 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 2.210 2.220 2.210 2.220 66,880 +0.00(+0.00%)
May 28, 2015 2.215 2.220 2.210 2.220 94,100 +0.00(+0.00%)
May 27, 2015 2.200 2.220 2.200 2.220 1,761 +0.00(+0.00%)
May 26, 2015 2.225 2.225 2.180 2.220 185,133 -0.03(-1.33%)
May 22, 2015 2.250 2.250 2.250 0 +0.03(+1.35%)
May 21, 2015 2.230 2.230 2.200 2.220 3,420 -0.03(-1.33%)
May 20, 2015 2.210 2.250 2.210 2.250 21,497 +0.02(+0.90%)
May 19, 2015 2.220 2.230 2.200 2.230 25,200 +0.00(+0.00%)
May 18, 2015 2.200 2.230 2.200 2.230 53,488 -0.01(-0.45%)
May 15, 2015 2.200 2.240 2.200 2.240 5,214 +0.04(+1.82%)
May 14, 2015 2.180 2.200 2.180 2.200 172,104 +0.01(+0.46%)
May 13, 2015 2.180 2.190 2.180 2.190 42,360 +0.01(+0.45%)
May 12, 2015 2.185 2.185 2.180 2.180 2,460 -0.01(-0.46%)
May 11, 2015 2.160 2.190 2.160 2.190 39,705 +0.04(+1.86%)
May 07, 2015 2.150 2.150 2.150 35 +0.00(+0.00%)
May 06, 2015 2.100 2.180 2.100 2.150 5,388 +0.00(+0.00%)
May 05, 2015 2.125 2.150 2.100 2.150 1,302 +0.00(+0.00%)
May 04, 2015 2.125 2.150 2.125 2.150 250 +0.00(+0.00%)
Apr 30, 2015 2.150 2.150 2.150 1 +0.00(+0.00%)
Apr 28, 2015 2.150 2.150 2.150 0 +0.00(+0.00%)
Apr 27, 2015 2.100 2.150 2.100 2.150 9,404 +0.00(+0.00%)
Apr 24, 2015 2.125 2.150 2.100 2.150 28,313 +0.03(+1.42%)
Apr 23, 2015 2.120 2.120 2.120 2.120 700 -0.03(-1.40%)
Apr 22, 2015 2.140 2.150 2.140 2.150 700 +0.01(+0.47%)
Apr 21, 2015 2.100 2.140 2.100 2.140 5,100 +0.00(+0.00%)
Apr 20, 2015 2.130 2.140 2.110 2.140 11,261 +0.02(+0.94%)
Apr 17, 2015 2.110 2.120 2.100 2.120 17,700 +0.00(+0.00%)
Apr 16, 2015 2.118 2.130 2.100 2.120 18,236 +0.00(+0.00%)
Apr 15, 2015 2.100 2.120 2.100 2.120 5,025 +0.01(+0.47%)
Apr 14, 2015 2.110 2.120 2.090 2.110 361,275 -0.01(-0.47%)
Apr 13, 2015 2.100 2.120 2.100 2.120 5,750 +0.00(+0.00%)
Apr 10, 2015 2.125 2.150 2.120 2.120 3,375 -0.06(-2.75%)
Apr 09, 2015 2.160 2.180 2.150 2.180 7,001 +0.06(+2.83%)
Apr 08, 2015 2.120 2.120 2.100 2.120 42,737 +0.00(+0.00%)
Apr 07, 2015 2.117 2.120 2.100 2.120 11,764 +0.00(+0.00%)
Apr 06, 2015 2.120 2.120 2.120 2.120 6,092 +0.00(+0.00%)
Apr 02, 2015 2.120 2.120 2.120 0 -0.08(-3.64%)
Mar 31, 2015 2.200 2.200 2.200 0 +0.05(+2.33%)
Mar 30, 2015 2.150 2.150 2.150 2.150 1,000 +0.00(+0.00%)
Mar 27, 2015 2.150 2.165 2.120 2.150 6,345 -0.03(-1.38%)
Mar 26, 2015 2.145 2.190 2.145 2.180 18,722 -0.01(-0.46%)
Mar 23, 2015 2.190 2.190 2.190 0 -0.03(-1.35%)
Mar 20, 2015 2.200 2.220 2.200 2.220 859 -0.02(-0.89%)
Mar 18, 2015 2.240 2.240 2.240 53 +0.04(+1.82%)
Mar 17, 2015 2.270 2.270 2.200 2.200 3,029 -0.09(-3.93%)
Mar 16, 2015 2.170 2.300 2.170 2.290 15,550 +0.05(+2.23%)
Mar 13, 2015 2.100 2.240 2.100 2.240 35,027 +0.09(+4.19%)
Mar 12, 2015 2.150 2.150 2.150 2.150 300 -0.05(-2.27%)
Mar 11, 2015 2.200 2.200 2.100 2.200 35,760 -0.03(-1.34%)
Mar 10, 2015 2.230 2.230 2.230 2.230 100 +0.02(+0.90%)
Mar 09, 2015 2.200 2.210 2.200 2.210 22,929 -0.01(-0.45%)
Mar 06, 2015 2.220 2.220 2.220 2.220 1,000 -0.02(-0.89%)
Mar 05, 2015 2.200 2.240 2.200 2.240 910 -0.01(-0.44%)
Mar 04, 2015 2.220 2.250 2.220 2.250 1,000 +0.01(+0.45%)
Mar 03, 2015 2.250 2.200 2.240 5,820 -0.01(-0.44%)
Mar 02, 2015 2.245 2.290 2.245 2.250 7,974 +0.00(+0.00%)
Feb 27, 2015 2.230 2.250 2.180 2.250 26,069 +0.04(+1.81%)
Feb 26, 2015 2.200 2.230 2.150 2.210 4,957 -0.02(-0.90%)
Feb 24, 2015 2.230 2.230 2.230 50 +0.08(+3.72%)
Feb 23, 2015 2.130 2.230 2.050 2.150 35,900 +0.01(+0.47%)
Feb 20, 2015 2.140 2.140 2.120 2.140 25,121 +0.04(+1.90%)
Feb 19, 2015 2.100 2.100 2.050 2.100 12,722 +0.17(+8.81%)
Feb 18, 2015 1.900 2.150 1.900 1.930 4,768 +0.03(+1.58%)
Feb 17, 2015 1.850 1.900 1.740 1.900 14,001 +0.05(+2.70%)
Feb 13, 2015 1.850 1.850 1.850 0 +0.13(+7.56%)
Feb 12, 2015 1.740 1.785 1.720 1.720 127,510 -0.02(-1.15%)
Feb 11, 2015 1.740 1.740 1.740 1.740 300 +0.00(+0.00%)
Feb 10, 2015 1.710 1.740 1.710 1.740 329 +0.03(+1.75%)
Feb 09, 2015 1.730 1.730 1.710 1.710 443 -0.04(-2.29%)
Feb 06, 2015 1.740 1.750 1.737 1.750 11,000 +0.01(+0.57%)
Feb 05, 2015 1.710 1.740 1.710 1.740 80,800 +0.06(+3.57%)
Feb 03, 2015 1.680 1.680 1.680 0 -0.01(-0.59%)
Feb 02, 2015 1.650 1.715 1.650 1.690 9,921 +0.03(+1.81%)
Jan 27, 2015 1.660 1.660 1.660 0 -0.01(-0.60%)
Jan 26, 2015 1.660 1.700 1.650 1.670 31,157 -0.03(-1.76%)
Jan 23, 2015 1.660 1.700 1.660 1.700 1,668 +0.04(+2.41%)
Jan 22, 2015 1.660 1.660 1.660 1.660 300 +0.01(+0.61%)
Jan 21, 2015 1.650 1.650 1.650 1.650 27,273 +0.00(+0.00%)
Jan 16, 2015 1.650 1.650 1.650 0 +0.00(+0.00%)
Jan 15, 2015 1.650 1.650 1.650 1.650 500 -0.09(-5.17%)
Jan 14, 2015 1.740 1.740 1.740 1.740 101,004 +0.00(+0.00%)
Jan 13, 2015 1.740 0 +0.06(+3.57%)
Jan 12, 2015 1.680 1.710 1.680 1.680 43,986 +0.00(+0.00%)
Jan 09, 2015 1.740 1.740 1.680 1.680 3,300 -0.03(-1.75%)
Jan 08, 2015 1.700 1.710 1.700 1.710 15,500 +0.01(+0.59%)
Jan 07, 2015 1.650 1.700 1.550 1.700 43,572 +0.10(+6.25%)
Jan 06, 2015 1.640 1.650 1.600 1.600 46,300 -0.05(-3.03%)
Jan 05, 2015 1.650 1.650 1.640 1.650 11,859 +0.00(+0.00%)
Jan 02, 2015 1.700 1.700 1.600 1.650 30,000 +0.00(+0.00%)
Dec 31, 2014 1.650 1.650 1.650 0 +0.07(+4.43%)
Dec 30, 2014 1.600 1.600 1.560 1.580 10,920 -0.02(-1.25%)
Dec 29, 2014 1.415 1.650 1.415 1.600 142,285 +0.19(+13.48%)
Dec 26, 2014 1.410 1.410 1.410 1.410 5,146 +0.01(+0.71%)
Dec 24, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 23, 2014 1.400 1.400 1.380 1.400 67,836 +0.00(+0.00%)
Dec 22, 2014 1.400 1.400 1.350 1.400 4,196 -0.01(-0.71%)
Dec 19, 2014 1.405 1.410 1.405 1.410 2,495 +0.02(+1.44%)
Dec 18, 2014 1.365 1.420 1.365 1.390 10,786 -0.03(-2.11%)
Dec 17, 2014 1.400 1.420 1.400 1.420 20,681 +0.02(+1.43%)
Dec 16, 2014 1.400 20,875 -0.04(-2.78%)
Dec 15, 2014 1.440 1.440 1.430 1.440 22,858 +0.01(+0.70%)
Dec 12, 2014 1.440 1.440 1.420 1.430 28,208 -0.02(-1.38%)
Dec 11, 2014 1.450 1.450 1.440 1.450 31,500 +0.01(+0.69%)
Dec 10, 2014 1.440 1.450 1.420 1.440 123,993 +0.02(+1.41%)
Dec 09, 2014 1.410 1.440 1.410 1.420 26,664 +0.00(+0.00%)
Dec 08, 2014 1.390 1.420 1.380 1.420 39,370 +0.03(+2.53%)
Dec 04, 2014 1.385 1.385 1.385 0 +0.01(+0.36%)
Dec 03, 2014 1.350 1.380 1.350 1.380 10,990 +0.03(+2.22%)
Dec 02, 2014 1.350 1.350 1.350 1.350 529 -0.02(-1.46%)
Dec 01, 2014 1.350 1.370 1.350 1.370 9,300 +0.07(+5.38%)
Nov 24, 2014 1.300 1.300 1.300 0 -0.03(-2.26%)
Nov 21, 2014 1.300 1.400 1.300 1.330 5,921 -0.07(-5.00%)
Nov 20, 2014 1.395 1.400 1.395 1.400 20,190 +0.01(+0.72%)
Nov 19, 2014 1.390 1.390 1.390 1.390 1,000 +0.00(+0.00%)
Nov 18, 2014 1.410 1.410 1.390 1.390 5,200 -0.03(-2.11%)
Nov 17, 2014 1.400 1.420 1.400 1.420 25,219 +0.00(+0.00%)
Nov 14, 2014 1.380 1.420 1.380 1.420 71,841 +0.01(+0.71%)
Nov 13, 2014 1.250 1.410 1.250 1.410 102,728 +0.12(+9.30%)
Nov 12, 2014 1.220 1.290 1.220 1.290 5,035 +0.05(+4.45%)
Nov 11, 2014 1.235 1.240 1.235 1.235 1,210 +0.02(+1.23%)
Nov 10, 2014 1.230 1.240 1.220 1.220 92,629 -0.01(-0.81%)
Nov 07, 2014 1.220 1.235 1.210 1.230 135,220 +0.00(+0.00%)
Nov 06, 2014 1.230 1.230 1.230 1.230 1,848 -0.02(-1.60%)
Nov 04, 2014 1.250 1.250 1.250 0 +0.03(+2.46%)
Nov 03, 2014 1.220 1.220 1.220 1.220 156 -0.03(-2.40%)
Oct 31, 2014 1.220 1.250 1.220 1.250 2,261 +0.00(+0.00%)
Oct 30, 2014 1.220 1.250 1.220 1.250 1,300 +0.02(+1.63%)
Oct 29, 2014 1.220 1.230 1.220 1.230 1,100 +0.01(+0.82%)
Oct 28, 2014 1.225 1.230 1.220 1.220 20,993 -0.03(-2.40%)
Oct 27, 2014 1.250 1.250 1.250 1.250 877 +0.00(+0.00%)
Oct 24, 2014 1.250 1.260 1.250 1.250 1,706 -0.01(-0.79%)
Oct 23, 2014 1.260 1.260 1.260 1.260 3,607 +0.00(+0.00%)
Oct 22, 2014 1.250 1.260 1.200 1.260 15,353 +0.01(+0.80%)
Oct 21, 2014 1.230 1.260 1.230 1.250 4,285 +0.02(+1.63%)
Oct 17, 2014 1.220 1.230 1.210 1.230 43,920 -0.01(-0.81%)
Oct 16, 2014 1.260 1.270 1.210 1.240 62,694 -0.04(-3.13%)
Oct 15, 2014 1.280 1.280 1.280 1.280 13,600 +0.00(+0.00%)
Oct 14, 2014 1.280 1.280 1.280 1.280 1,500 -0.01(-0.78%)
Oct 13, 2014 1.310 1.290 1.290 4,425 -0.02(-1.53%)
Oct 10, 2014 1.320 1.330 1.310 1.310 1,100 -0.01(-1.12%)
Oct 09, 2014 1.320 1.325 1.320 1.325 301 -0.02(-1.12%)
Oct 08, 2014 1.300 1.340 1.300 1.340 101,150 +0.02(+1.52%)
Oct 07, 2014 1.320 1.320 1.320 1.320 50,000 +0.00(+0.00%)
Oct 06, 2014 1.320 1.320 1.320 1.320 7,500 +0.00(+0.00%)
Oct 03, 2014 1.320 1.330 1.320 1.320 2,012 +0.02(+1.54%)
Oct 02, 2014 1.330 1.330 1.250 1.300 18,198 -0.04(-2.99%)
Sep 30, 2014 1.340 1.340 1.340 0 +0.01(+0.75%)
Sep 26, 2014 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 25, 2014 1.330 1.330 1.330 1.330 2,776 +0.00(+0.00%)
Sep 24, 2014 1.330 1.330 1.330 1.330 11,500 +0.00(+0.00%)
Sep 23, 2014 1.320 1.330 1.320 1.330 7,904 +0.00(+0.00%)
Sep 22, 2014 1.320 1.330 1.320 1.330 130,507 +0.01(+0.76%)
Sep 19, 2014 1.320 1.320 1.320 1.320 311 +0.00(+0.00%)
Sep 18, 2014 1.320 1.320 1.320 1.320 150 -0.02(-1.49%)
Sep 17, 2014 1.310 1.340 1.310 1.340 8,530 +0.02(+1.52%)
Sep 16, 2014 1.320 1.320 1.310 1.320 4,060 +0.01(+0.76%)
Sep 15, 2014 1.300 1.310 1.300 1.310 1,449 +0.01(+0.77%)
Sep 12, 2014 1.300 1.300 1.300 1.300 272 +0.01(+0.78%)
Sep 11, 2014 1.290 1.290 1.290 1.290 1,021 -0.01(-0.77%)
Sep 10, 2014 1.310 1.310 1.300 1.300 709 -0.01(-0.76%)
Sep 09, 2014 1.310 1.310 1.310 1.310 250 +0.01(+0.77%)
Sep 08, 2014 1.300 1.300 1.300 1.300 5,531 +0.02(+1.56%)
Sep 05, 2014 1.300 1.300 1.280 1.280 10,540 -0.01(-0.78%)
Sep 04, 2014 1.320 1.320 1.290 1.290 736 -0.03(-2.27%)
Sep 03, 2014 1.320 1.320 1.320 1.320 2,563 -0.01(-0.75%)
Sep 02, 2014 1.330 1.330 1.330 1.330 1,130 +0.01(+0.76%)
Aug 28, 2014 1.320 1.320 1.320 0 -0.01(-0.75%)
Aug 27, 2014 1.330 1.330 1.330 1.330 250 +0.00(+0.00%)
Aug 26, 2014 1.350 1.350 1.320 1.330 3,136 -0.02(-1.48%)
Aug 25, 2014 1.340 1.350 1.340 1.350 3,300 +0.01(+0.75%)
Aug 22, 2014 1.340 1.330 1.340 2,212 +0.01(+0.75%)
Aug 21, 2014 1.340 1.340 1.310 1.330 56,871 +0.02(+1.53%)
Aug 20, 2014 1.310 1.310 1.310 1.310 1,600 -0.03(-2.24%)
Aug 19, 2014 1.300 1.340 1.300 1.340 7,693 +0.04(+3.08%)
Aug 18, 2014 1.300 1.300 1.290 1.300 81,422 -0.02(-1.52%)
Aug 15, 2014 1.320 1.330 1.300 1.320 25,676 -0.02(-1.49%)
Aug 14, 2014 1.350 1.360 1.340 1.340 20,091 -0.01(-0.74%)
Aug 13, 2014 1.350 1.350 1.350 1.350 2,324 +0.00(+0.00%)
Aug 12, 2014 1.350 1.400 1.340 1.350 18,189 +0.01(+0.75%)
Aug 11, 2014 1.330 1.340 1.300 1.340 7,300 +0.02(+1.52%)
Aug 08, 2014 1.330 1.330 1.310 1.320 61,399 -0.01(-0.75%)
Aug 07, 2014 1.350 1.350 1.330 1.330 7,889 -0.01(-0.75%)
Aug 06, 2014 1.350 1.350 1.320 1.340 24,267 -0.01(-0.74%)
Aug 05, 2014 1.350 1.353 1.350 1.350 2,257 +0.00(+0.00%)
Aug 04, 2014 1.360 1.360 1.350 1.350 19,328 -0.01(-0.74%)
Aug 01, 2014 1.360 1.360 1.360 1.360 347 +0.00(+0.00%)
Jul 30, 2014 1.360 1.360 1.360 36 -0.01(-0.73%)
Jul 29, 2014 1.370 1.370 1.370 1.370 5,000 -0.00(-0.15%)
Jul 28, 2014 1.370 1.372 1.370 1.372 5,415 -0.01(-0.58%)
Jul 25, 2014 1.400 1.400 1.380 1.380 15,146 -0.02(-1.43%)
Jul 24, 2014 1.420 1.420 1.400 1.400 11,520 +0.00(+0.00%)
Jul 23, 2014 1.450 1.450 1.400 1.400 35,506 -0.05(-3.45%)
Jul 22, 2014 1.440 1.450 1.440 1.450 4,400 +0.00(+0.00%)
Jul 21, 2014 1.450 1.450 1.450 1.450 481 +0.00(+0.00%)
Jul 18, 2014 1.440 1.450 1.440 1.450 1,464 +0.01(+0.69%)
Jul 17, 2014 1.400 1.440 1.400 1.440 49,470 +0.04(+2.86%)
Jul 16, 2014 1.400 1.420 1.400 1.400 14,499 +0.00(+0.00%)
Jul 15, 2014 1.400 1.400 1.350 1.400 2,826 +0.00(+0.00%)
Jul 14, 2014 1.400 1.400 1.400 1.400 10,303 -0.02(-1.41%)
Jul 11, 2014 1.400 1.420 1.400 1.420 2,350 +0.02(+1.43%)
Jul 10, 2014 1.400 1.410 1.400 1.400 7,376 +0.00(+0.00%)
Jul 09, 2014 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Jul 08, 2014 1.400 1.400 1.400 1.400 260 +0.00(+0.00%)
Jul 07, 2014 1.400 1.400 1.400 1.400 12,586 +0.00(+0.00%)
Jul 03, 2014 1.400 1.400 1.400 0 -0.01(-0.71%)
Jul 02, 2014 1.380 1.410 1.380 1.410 35,234 +0.01(+0.71%)
Jul 01, 2014 1.390 1.430 1.390 1.400 26,600 +0.01(+0.72%)
Jun 30, 2014 1.390 1.390 1.390 1.390 300 +0.00(+0.00%)
Jun 25, 2014 1.390 1.390 1.390 107 +0.01(+0.72%)
Jun 24, 2014 1.360 1.400 1.360 1.380 15,071 +0.02(+1.47%)
Jun 23, 2014 1.350 1.400 1.350 1.360 2,807 -0.04(-2.86%)
Jun 20, 2014 1.360 1.400 1.360 1.400 603 +0.04(+2.94%)
Jun 19, 2014 1.360 1.360 1.360 1.360 1,788 +0.00(+0.00%)
Jun 18, 2014 1.360 1.360 1.360 1.360 263 +0.00(+0.00%)
Jun 17, 2014 1.380 1.380 1.360 1.360 41,832 -0.02(-1.45%)
Jun 16, 2014 1.380 1.400 1.380 1.380 11,170 +0.02(+1.47%)
Jun 13, 2014 1.360 1.360 1.360 1.360 2,258 +0.00(+0.00%)
Jun 12, 2014 1.360 1.360 1.360 1.360 10,000 +0.00(+0.00%)
Jun 11, 2014 1.360 1.364 1.350 1.360 3,160 +0.00(+0.00%)
Jun 10, 2014 1.360 1.360 1.360 1.360 14,934 -0.03(-2.16%)
Jun 06, 2014 1.390 1.400 1.390 1.390 27,746 +0.04(+2.96%)
Jun 05, 2014 1.350 1.390 1.320 1.350 5,022 -0.01(-0.74%)
Jun 04, 2014 1.350 1.400 1.260 1.360 16,329 +0.01(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.