The Ambassador Hotel,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.30	43.85	42.30	43.65	43.65	1.75%	115,088
Mar 5, 2026	42.00	43.15	42.00	42.90	42.90	0.94%	270,390
Mar 4, 2026	43.00	43.05	42.40	42.50	42.50	-1.73%	306,591
Mar 3, 2026	43.60	44.00	43.15	43.25	43.25	-1.26%	123,180
Mar 2, 2026	43.90	44.20	43.70	43.80	43.80	-0.57%	127,757
Feb 26, 2026	43.35	44.05	43.30	44.05	44.05	1.26%	184,949
Feb 25, 2026	43.25	43.70	42.90	43.50	43.50	0.58%	249,918
Feb 24, 2026	43.45	43.45	42.90	43.25	43.25	0.82%	82,041
Feb 23, 2026	43.70	43.70	42.80	42.90	42.90	0.59%	302,130
Feb 11, 2026	42.60	43.15	42.60	42.65	42.65	-0.12%	147,335
Feb 10, 2026	42.85	42.90	42.50	42.70	42.70	0.12%	89,360
Feb 9, 2026	43.30	43.35	42.60	42.65	42.65	-0.12%	62,408
Feb 6, 2026	43.15	43.15	42.50	42.70	42.70	-1.27%	139,255
Feb 5, 2026	43.50	43.90	43.25	43.25	43.25	-0.35%	123,659
Feb 4, 2026	42.85	43.40	42.70	43.40	43.40	1.17%	97,473
Feb 3, 2026	43.45	43.45	42.65	42.90	42.90	0.59%	88,917
Feb 2, 2026	43.20	43.20	42.65	42.65	42.65	-1.73%	97,796
Jan 30, 2026	44.70	44.70	43.20	43.40	43.40	-1.92%	231,941
Jan 29, 2026	44.20	44.85	43.65	44.25	44.25	0.23%	102,648
Jan 28, 2026	44.20	44.55	43.60	44.15	44.15	0.23%	191,429
Jan 27, 2026	44.10	44.10	43.70	44.05	44.05	-0.34%	67,877
Jan 26, 2026	44.40	44.55	44.00	44.20	44.20	0.45%	89,076
Jan 23, 2026	45.00	45.00	43.95	44.00	44.00	-1.79%	66,837
Jan 22, 2026	43.25	45.00	43.05	44.80	44.80	3.94%	360,317
Jan 21, 2026	42.80	43.10	42.70	43.10	43.10	0.12%	173,068
Jan 20, 2026	42.75	43.10	42.65	43.05	43.05	0.12%	99,781
Jan 19, 2026	42.70	43.10	42.70	43.00	43.00	-0.46%	165,625
Jan 16, 2026	43.30	43.30	42.85	43.20	43.20	-0.23%	150,215
Jan 15, 2026	43.75	43.75	43.10	43.30	43.30	-1.03%	81,356
Jan 14, 2026	43.30	44.45	42.75	43.75	43.75	1.98%	365,860
Jan 13, 2026	42.95	43.05	42.30	42.90	42.90	0.59%	112,781
Jan 12, 2026	42.35	42.70	42.30	42.65	42.65	0.59%	45,150
Jan 9, 2026	42.40	42.60	41.85	42.40	42.40	-0.35%	126,510
Jan 8, 2026	42.55	42.70	42.55	42.55	42.55	0.12%	64,085
Jan 7, 2026	43.20	43.20	42.30	42.50	42.50	-1.05%	220,251
Jan 6, 2026	42.85	43.20	42.70	42.95	42.95	-0.35%	66,308
Jan 5, 2026	42.85	43.10	42.50	43.10	43.10	0.58%	221,787
Jan 2, 2026	43.10	43.10	42.80	42.85	42.85	-0.70%	169,537
Dec 31, 2025	43.15	43.40	43.10	43.15	43.15	-0.35%	111,793
Dec 30, 2025	43.00	43.30	42.80	43.30	43.30	-0.35%	48,404
Dec 29, 2025	43.35	43.55	43.30	43.45	43.45	0.23%	174,393
Dec 26, 2025	43.45	43.55	43.30	43.35	43.35	-0.34%	29,376
Dec 24, 2025	43.40	43.60	43.25	43.50	43.50	-0.11%	78,147
Dec 23, 2025	43.25	43.75	43.20	43.55	43.55	-0.11%	150,214
Dec 22, 2025	43.35	43.70	43.25	43.60	43.60	0.58%	107,128
Dec 19, 2025	43.25	43.50	43.15	43.35	43.35	0.23%	29,266
Dec 18, 2025	43.75	43.80	43.15	43.25	43.25	0.23%	39,075
Dec 17, 2025	43.30	43.50	42.95	43.15	43.15	-0.12%	144,388
Dec 16, 2025	43.20	43.55	43.15	43.20	43.20	-0.58%	171,620
Dec 15, 2025	43.60	43.80	43.30	43.45	43.45	-0.23%	46,292
Dec 12, 2025	43.85	43.85	43.40	43.55	43.55	0.58%	20,426
Dec 11, 2025	43.20	43.40	43.20	43.30	43.30	-0.35%	40,187
Dec 10, 2025	43.50	43.70	43.25	43.45	43.45	-0.11%	38,527
Dec 9, 2025	43.60	43.75	43.20	43.50	43.50	0.69%	50,372
Dec 8, 2025	43.05	43.50	42.95	43.20	43.20	0.23%	73,332
Dec 5, 2025	43.15	43.45	43.00	43.10	43.10	-0.35%	57,384
Dec 4, 2025	43.35	43.55	43.25	43.25	43.25	-0.35%	18,107
Dec 3, 2025	43.25	43.55	43.15	43.40	43.40	0.35%	43,534
Dec 2, 2025	43.45	43.50	43.15	43.25	43.25	-0.57%	64,118
Dec 1, 2025	43.70	43.85	42.90	43.50	43.50	-	38,449
Nov 28, 2025	43.05	43.50	43.05	43.50	43.50	0.35%	38,165
Nov 27, 2025	43.25	43.65	43.15	43.35	43.35	-0.80%	69,323
Nov 26, 2025	43.90	43.90	43.30	43.70	43.70	0.23%	36,056
Nov 25, 2025	43.85	43.90	43.35	43.60	43.60	-0.57%	121,318
Nov 24, 2025	42.95	43.85	42.95	43.85	43.85	2.93%	239,562
Nov 21, 2025	42.80	43.00	42.15	42.60	42.60	-0.47%	70,322
Nov 20, 2025	42.15	42.85	42.15	42.80	42.80	2.15%	61,391
Nov 19, 2025	42.10	42.10	41.65	41.90	41.90	0.36%	62,334
Nov 18, 2025	42.35	42.35	41.60	41.75	41.75	-1.53%	219,038
Nov 17, 2025	42.75	42.80	42.00	42.40	42.40	-0.93%	115,253
Nov 14, 2025	42.80	42.80	42.50	42.80	42.80	-	77,128
Nov 13, 2025	43.20	43.20	42.70	42.80	42.80	0.47%	63,819
Nov 12, 2025	42.80	42.90	42.45	42.60	42.60	0.71%	62,160
Nov 11, 2025	42.60	42.65	42.30	42.30	42.30	-0.70%	57,519
Nov 10, 2025	43.20	43.20	42.55	42.60	42.60	-1.50%	62,256
Nov 7, 2025	43.45	43.45	42.70	43.25	43.25	-0.46%	72,073
Nov 6, 2025	43.15	43.60	43.15	43.45	43.45	1.52%	48,116
Nov 5, 2025	43.00	43.25	42.40	42.80	42.80	-0.12%	99,757
Nov 4, 2025	42.95	43.30	42.85	42.85	42.85	-1.38%	55,139
Nov 3, 2025	43.10	43.65	43.10	43.45	43.45	1.05%	82,907
Oct 31, 2025	42.50	43.75	42.50	43.00	43.00	1.42%	169,139
Oct 30, 2025	42.30	42.80	42.30	42.40	42.40	0.24%	60,002
Oct 29, 2025	42.50	42.50	42.30	42.30	42.30	0.12%	47,079
Oct 28, 2025	42.80	42.80	42.25	42.25	42.25	-0.94%	38,433
Oct 27, 2025	42.25	42.90	42.25	42.65	42.65	1.07%	84,597
Oct 23, 2025	42.25	42.65	42.20	42.20	42.20	0.36%	63,124
Oct 22, 2025	42.00	42.35	42.00	42.05	42.05	-	35,089
Oct 21, 2025	42.25	42.25	42.05	42.05	42.05	-0.36%	27,021
Oct 20, 2025	42.40	42.40	42.05	42.20	42.20	-0.35%	87,334
Oct 17, 2025	42.00	42.55	42.00	42.35	42.35	1.32%	94,408
Oct 16, 2025	41.65	42.15	41.65	41.80	41.80	0.48%	54,480
Oct 15, 2025	41.55	42.00	41.55	41.60	41.60	0.24%	97,475
Oct 14, 2025	41.90	42.35	41.00	41.50	41.50	-0.84%	310,165
Oct 13, 2025	42.00	42.95	41.70	41.85	41.85	-0.36%	145,454
Oct 9, 2025	42.00	42.10	41.90	42.00	42.00	0.12%	137,374
Oct 8, 2025	42.20	42.50	41.95	41.95	41.95	-0.47%	162,128
Oct 7, 2025	41.80	42.50	41.80	42.15	42.15	1.08%	129,165
Oct 3, 2025	42.85	42.85	41.65	41.70	41.70	-2.57%	373,758
Oct 2, 2025	42.90	43.05	42.75	42.80	42.80	-0.12%	127,687
Oct 1, 2025	43.20	43.20	42.80	42.85	42.85	-0.46%	93,379