Amber International Holdi... (AMBR)
12.05
0.20 (1.69%)
At close: Mar 27, 2025, 3:59 PM
12.05
0.00%
After-hours: Mar 27, 2025, 04:33 PM EDT
AMBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 12.18 | 12.33 | 11.85 | 12.02 | -0.08 | -0.66% | 75,014 |
| Mar 25, 2025 | 11.80 | 12.30 | 11.51 | 12.10 | -0.15 | -1.22% | 129,438 |
| Mar 24, 2025 | 12.06 | 12.70 | 11.78 | 12.25 | 0.18 | 1.49% | 108,400 |
| Mar 21, 2025 | 11.60 | 12.55 | 11.50 | 12.07 | 0.47 | 4.05% | 81,240 |
| Mar 20, 2025 | 12.00 | 12.52 | 11.60 | 11.60 | -0.71 | -5.77% | 71,700 |
| Mar 19, 2025 | 11.72 | 12.62 | 11.20 | 12.31 | 0.50 | 4.23% | 83,900 |
| Mar 18, 2025 | 12.34 | 12.50 | 11.23 | 11.81 | -0.98 | -7.66% | 186,300 |
| Mar 17, 2025 | 12.33 | 13.09 | 12.05 | 12.79 | 0.91 | 7.66% | 293,122 |
| Mar 14, 2025 | 11.50 | 11.99 | 10.34 | 11.88 | 0.88 | 8.00% | 241,700 |
| Mar 13, 2025 | 9.31 | 11.25 | 9.31 | 11.00 | 1.76 | 19.05% | 289,700 |
| Mar 12, 2025 | 8.85 | 9.97 | 8.78 | 9.24 | 0.84 | 10.00% | 148,000 |
| Mar 11, 2025 | 8.10 | 8.68 | 8.10 | 8.40 | 0.41 | 5.13% | 64,500 |
| Mar 10, 2025 | 7.82 | 8.24 | 7.56 | 7.99 | 0.18 | 2.30% | 65,200 |
| Mar 7, 2025 | 7.44 | 8.13 | 7.44 | 7.81 | -5.24 | -40.15% | 48,000 |
| Jul 2, 2019 | 13.05 | 13.05 | 13.05 | 13.05 | 0.00 | 0.00% | 0 |
| Jul 1, 2019 | 13.05 | 13.05 | 13.04 | 13.05 | -0.01 | -0.08% | 115,551 |
| Jun 28, 2019 | 13.05 | 13.06 | 13.04 | 13.06 | 0.01 | 0.08% | 592,832 |
| Jun 27, 2019 | 13.03 | 13.05 | 13.03 | 13.05 | 0.02 | 0.15% | 95,940 |
| Jun 26, 2019 | 13.03 | 13.05 | 13.02 | 13.03 | 0.01 | 0.08% | 234,799 |
| Jun 25, 2019 | 13.02 | 13.04 | 13.02 | 13.02 | 0.00 | 0.00% | 135,766 |
| Jun 24, 2019 | 13.02 | 13.03 | 13.02 | 13.02 | 0.00 | 0.00% | 355,987 |
| Jun 21, 2019 | 13.01 | 13.02 | 13.01 | 13.02 | 0.01 | 0.08% | 631,767 |
| Jun 20, 2019 | 13.02 | 13.02 | 13.01 | 13.01 | -0.01 | -0.08% | 131,061 |
| Jun 19, 2019 | 13.02 | 13.02 | 13.01 | 13.02 | 0.00 | 0.00% | 239,528 |
| Jun 18, 2019 | 13.02 | 13.02 | 13.00 | 13.02 | 0.02 | 0.15% | 511,229 |
| Jun 17, 2019 | 13.00 | 13.01 | 13.00 | 13.00 | 0.00 | 0.00% | 118,520 |
| Jun 14, 2019 | 13.00 | 13.01 | 13.00 | 13.00 | 0.00 | 0.00% | 369,654 |
| Jun 13, 2019 | 13.00 | 13.01 | 13.00 | 13.00 | -0.01 | -0.08% | 256,692 |
| Jun 12, 2019 | 13.00 | 13.02 | 13.00 | 13.01 | 0.01 | 0.08% | 116,940 |
| Jun 11, 2019 | 13.02 | 13.02 | 13.00 | 13.00 | 0.00 | 0.00% | 236,383 |
| Jun 10, 2019 | 13.02 | 13.03 | 13.00 | 13.00 | -0.01 | -0.08% | 205,464 |
| Jun 7, 2019 | 13.03 | 13.03 | 13.00 | 13.01 | 0.01 | 0.08% | 396,433 |
| Jun 6, 2019 | 13.02 | 13.03 | 13.00 | 13.00 | 0.01 | 0.08% | 571,487 |
| Jun 5, 2019 | 13.00 | 13.01 | 12.99 | 12.99 | -0.01 | -0.08% | 706,024 |
| Jun 4, 2019 | 13.00 | 13.00 | 12.98 | 13.00 | 0.01 | 0.08% | 557,921 |
| Jun 3, 2019 | 12.98 | 13.00 | 12.98 | 12.99 | 0.01 | 0.08% | 374,004 |
| May 31, 2019 | 12.97 | 12.98 | 12.97 | 12.98 | 0.01 | 0.08% | 551,754 |
| May 30, 2019 | 12.97 | 12.98 | 12.97 | 12.97 | 0.00 | 0.00% | 158,720 |
| May 29, 2019 | 12.97 | 12.98 | 12.97 | 12.97 | -0.01 | -0.08% | 372,515 |
| May 28, 2019 | 12.96 | 12.99 | 12.96 | 12.98 | 0.02 | 0.15% | 597,722 |
| May 24, 2019 | 12.97 | 12.98 | 12.96 | 12.96 | -0.01 | -0.08% | 236,915 |
| May 23, 2019 | 12.97 | 12.99 | 12.97 | 12.97 | 0.00 | 0.00% | 618,778 |
| May 22, 2019 | 12.99 | 13.00 | 12.97 | 12.97 | -0.02 | -0.15% | 564,651 |
| May 21, 2019 | 12.98 | 12.99 | 12.97 | 12.99 | 0.02 | 0.15% | 524,410 |
| May 20, 2019 | 12.97 | 12.99 | 12.96 | 12.97 | 0.00 | 0.00% | 176,804 |
| May 17, 2019 | 12.98 | 12.99 | 12.96 | 12.97 | -0.01 | -0.08% | 987,737 |
| May 16, 2019 | 12.96 | 12.98 | 12.96 | 12.98 | 0.03 | 0.23% | 470,806 |
| May 15, 2019 | 12.95 | 12.97 | 12.95 | 12.95 | 0.00 | 0.00% | 1,326,632 |
| May 14, 2019 | 12.96 | 12.98 | 12.95 | 12.95 | 0.00 | 0.00% | 2,044,213 |
| May 13, 2019 | 12.96 | 13.02 | 12.95 | 12.95 | 2.65 | 25.73% | 10,571,729 |