Ambipar Emergency Response (AMBI)
NYSEAMERICAN: AMBI · Real-Time Price · USD
1.260
-0.410 (-24.55%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.60 | 1.60 | 1.21 | 1.26 | 1.26 | -24.55% | 727,189 |
| Sep 25, 2025 | 3.42 | 3.71 | 1.64 | 1.67 | 1.67 | -51.03% | 1,164,740 |
| Sep 24, 2025 | 3.89 | 3.89 | 3.41 | 3.41 | 3.41 | -12.11% | 12,044 |
| Sep 23, 2025 | 4.49 | 4.49 | 3.62 | 3.88 | 3.88 | -9.98% | 32,078 |
| Sep 22, 2025 | 4.77 | 4.77 | 4.23 | 4.31 | 4.31 | -9.57% | 7,632 |
| Sep 19, 2025 | 4.73 | 4.77 | 4.73 | 4.77 | 4.77 | 5.91% | 2,464 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,882 |
| Sep 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,982 |
| Sep 16, 2025 | 4.50 | 4.52 | 4.14 | 4.50 | 4.50 | -2.17% | 11,324 |
| Sep 15, 2025 | 4.53 | 4.70 | 4.53 | 4.60 | 4.60 | 2.22% | 21,846 |
| Sep 12, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.42% | 4,073 |
| Sep 11, 2025 | 4.78 | 5.06 | 4.65 | 4.71 | 4.71 | 1.47% | 15,492 |
| Sep 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.09% | 675 |
| Sep 9, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 1,645 |
| Sep 8, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.88% | 598 |
| Sep 5, 2025 | 4.55 | 4.60 | 4.54 | 4.54 | 4.54 | -0.22% | 7,883 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 6,062 |
| Sep 3, 2025 | 4.65 | 4.94 | 4.51 | 4.55 | 4.55 | - | 2,276 |
| Sep 2, 2025 | 4.60 | 4.69 | 4.55 | 4.55 | 4.55 | -5.21% | 1,748 |
| Aug 29, 2025 | 4.64 | 4.80 | 4.60 | 4.80 | 4.80 | 6.67% | 13,697 |
| Aug 28, 2025 | 4.89 | 4.89 | 4.50 | 4.50 | 4.50 | -8.72% | 9,473 |
| Aug 27, 2025 | 5.01 | 5.10 | 4.90 | 4.93 | 4.93 | 0.61% | 11,485 |
| Aug 26, 2025 | 4.86 | 5.01 | 4.77 | 4.90 | 4.90 | -1.41% | 12,166 |
| Aug 25, 2025 | 5.01 | 5.09 | 4.85 | 4.97 | 4.97 | -0.60% | 6,758 |
| Aug 22, 2025 | 4.70 | 5.04 | 4.52 | 5.00 | 5.00 | 5.71% | 12,999 |
| Aug 21, 2025 | 4.81 | 4.81 | 4.73 | 4.73 | 4.73 | -1.46% | 36,327 |
| Aug 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.10% | 1,890 |
| Aug 19, 2025 | 5.07 | 5.07 | 4.80 | 4.80 | 4.80 | 0.95% | 2,057 |
| Aug 18, 2025 | 4.75 | 4.76 | 4.51 | 4.75 | 4.75 | -3.06% | 3,867 |
| Aug 15, 2025 | 5.07 | 5.07 | 4.90 | 4.90 | 4.90 | -0.41% | 851 |
| Aug 14, 2025 | 4.90 | 5.03 | 4.89 | 4.92 | 4.92 | 3.14% | 12,375 |
| Aug 13, 2025 | 5.24 | 5.24 | 4.77 | 4.77 | 4.77 | -9.14% | 1,589 |
| Aug 12, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 13.88% | 613 |
| Aug 11, 2025 | 4.99 | 5.13 | 4.61 | 4.61 | 4.61 | -4.04% | 4,321 |
| Aug 8, 2025 | 4.78 | 5.35 | 4.64 | 4.80 | 4.80 | 4.89% | 17,324 |
| Aug 7, 2025 | 5.03 | 5.03 | 4.58 | 4.58 | 4.58 | -9.31% | 39,484 |
| Aug 6, 2025 | 4.99 | 5.37 | 4.95 | 5.05 | 5.05 | 2.64% | 7,964 |
| Aug 5, 2025 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 6.03% | 852 |
| Aug 4, 2025 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | -0.22% | 1,225 |
| Aug 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.02% | 483 |
| Jul 31, 2025 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | 1.36% | 1,925 |
| Jul 30, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.21% | 2,791 |
| Jul 29, 2025 | 4.65 | 4.78 | 4.65 | 4.77 | 4.77 | 0.51% | 3,710 |
| Jul 28, 2025 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 2.06% | 829 |
| Jul 25, 2025 | 4.65 | 4.65 | 4.50 | 4.65 | 4.65 | - | 5,855 |
| Jul 24, 2025 | 4.65 | 4.78 | 4.65 | 4.65 | 4.65 | - | 5,822 |
| Jul 23, 2025 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.21% | 588 |
| Jul 22, 2025 | 4.62 | 4.66 | 4.61 | 4.66 | 4.66 | 2.04% | 1,486 |
| Jul 21, 2025 | 4.40 | 4.70 | 4.24 | 4.57 | 4.57 | 3.80% | 10,163 |
| Jul 18, 2025 | 4.61 | 4.72 | 4.40 | 4.40 | 4.40 | -8.33% | 1,542 |