The Ambassador Hotel,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	43.10	43.10	42.10	42.70	42.70	1.43%	118,942
Apr 28, 2026	42.10	42.60	41.75	42.10	42.10	0.24%	92,838
Apr 27, 2026	41.80	42.15	41.50	42.00	42.00	0.60%	114,633
Apr 24, 2026	41.95	42.10	41.65	41.75	41.75	-0.48%	55,460
Apr 23, 2026	42.60	42.60	41.75	41.95	41.95	-1.99%	349,289
Apr 22, 2026	43.35	43.35	42.35	42.80	42.80	-1.27%	203,464
Apr 21, 2026	43.45	43.45	43.05	43.35	43.35	-0.23%	119,158
Apr 20, 2026	44.00	44.00	43.25	43.45	43.45	0.23%	127,361
Apr 17, 2026	43.30	43.40	43.00	43.35	43.35	0.12%	85,943
Apr 16, 2026	43.00	43.50	43.00	43.30	43.30	0.81%	117,904
Apr 15, 2026	42.95	43.30	42.65	42.95	42.95	0.35%	105,375
Apr 14, 2026	43.15	43.15	42.40	42.80	42.80	-0.81%	235,920
Apr 13, 2026	42.90	43.85	42.90	43.15	43.15	2.13%	392,326
Apr 10, 2026	42.20	42.70	41.75	42.25	42.25	0.12%	185,996
Apr 9, 2026	42.20	42.35	42.05	42.20	42.20	-0.35%	57,967
Apr 8, 2026	42.60	42.60	42.20	42.35	42.35	0.12%	143,432
Apr 7, 2026	42.15	42.30	42.00	42.30	42.30	-	129,865
Apr 2, 2026	42.95	42.95	42.15	42.30	42.30	-0.59%	49,215
Apr 1, 2026	42.05	42.60	42.05	42.55	42.55	1.43%	100,198
Mar 31, 2026	41.95	42.35	41.90	41.95	41.95	-0.24%	87,005
Mar 30, 2026	41.80	42.20	41.55	42.05	42.05	-0.36%	105,458
Mar 27, 2026	42.60	42.60	41.85	42.20	42.20	-0.47%	62,709
Mar 26, 2026	42.55	42.55	41.90	42.40	42.40	0.71%	45,056
Mar 25, 2026	43.00	43.00	41.95	42.10	42.10	0.36%	74,355
Mar 24, 2026	42.00	42.05	41.70	41.95	41.95	0.48%	191,084
Mar 23, 2026	42.00	42.10	41.40	41.75	41.75	-1.76%	256,397
Mar 20, 2026	42.15	42.50	42.15	42.50	42.50	0.59%	67,280
Mar 19, 2026	42.20	42.35	42.10	42.25	42.25	-0.71%	147,596
Mar 18, 2026	42.95	42.95	42.40	42.55	42.55	-0.12%	76,487
Mar 17, 2026	42.35	42.85	42.35	42.60	42.60	0.59%	149,338
Mar 16, 2026	42.65	42.65	42.35	42.35	42.35	-0.59%	96,787
Mar 13, 2026	42.50	43.05	42.50	42.60	42.60	-1.05%	135,693
Mar 12, 2026	43.15	43.60	42.60	43.05	43.05	-1.82%	217,316
Mar 11, 2026	43.00	43.95	43.00	43.85	43.85	3.18%	129,554
Mar 10, 2026	43.15	43.15	42.45	42.50	42.50	0.71%	81,110
Mar 9, 2026	42.45	42.90	42.10	42.20	42.20	-3.32%	318,036
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%	250,309
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%	29,281
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