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

Ambac Financial Group (NY: AMBC )

14.67 -0.22 (-1.48%)
Official Closing Price Updated: 4:00 PM EDT, May 3, 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 31, 2022 10.57 10.72 10.34 10.71 645,502 +0.01(+0.09%)
May 27, 2022 11.08 11.18 10.68 10.70 488,588 -0.23(-2.10%)
May 26, 2022 10.51 11.02 10.08 10.93 1,144,998 +0.42(+4.00%)
May 25, 2022 9.800 10.59 9.730 10.51 990,103 +0.62(+6.27%)
May 24, 2022 9.720 9.930 9.440 9.890 499,688 +0.09(+0.92%)
May 23, 2022 10.12 10.12 9.480 9.800 717,330 -0.06(-0.61%)
May 20, 2022 10.16 10.32 9.650 9.860 734,643 -0.20(-1.99%)
May 19, 2022 9.360 10.10 9.360 10.06 1,305,658 +0.53(+5.56%)
May 18, 2022 9.000 9.590 8.820 9.530 1,206,757 +0.46(+5.07%)
May 17, 2022 8.970 9.280 8.740 9.070 833,517 +0.37(+4.25%)
May 16, 2022 8.800 9.160 8.645 8.700 438,735 +0.15(+1.75%)
May 13, 2022 8.190 8.740 8.190 8.550 498,823 +0.40(+4.91%)
May 12, 2022 7.820 8.340 7.820 8.150 756,833 +0.26(+3.30%)
May 11, 2022 7.420 8.200 7.420 7.890 646,787 +0.59(+8.08%)
May 10, 2022 7.580 7.730 7.240 7.300 492,835 -0.13(-1.75%)
May 09, 2022 7.680 7.760 7.390 7.430 500,110 -0.37(-4.74%)
May 06, 2022 7.730 7.900 7.640 7.800 341,064 -0.02(-0.26%)
May 05, 2022 8.190 8.190 7.670 7.820 358,565 -0.51(-6.12%)
May 04, 2022 8.190 8.340 7.920 8.330 445,489 +0.21(+2.59%)
May 03, 2022 8.040 8.360 8.040 8.120 373,782 +0.02(+0.25%)
May 02, 2022 7.860 8.160 7.740 8.100 871,132 +0.37(+4.79%)
Apr 29, 2022 7.780 8.000 7.681 7.730 476,070 -0.17(-2.15%)
Apr 28, 2022 7.770 7.950 7.550 7.900 308,670 +0.21(+2.73%)
Apr 27, 2022 7.560 7.770 7.480 7.690 430,792 +0.18(+2.40%)
Apr 26, 2022 7.640 7.640 7.415 7.510 512,605 -0.25(-3.22%)
Apr 25, 2022 7.690 7.770 7.460 7.760 719,688 -0.05(-0.64%)
Apr 22, 2022 8.000 8.062 7.760 7.810 454,936 -0.25(-3.10%)
Apr 21, 2022 8.490 8.515 8.000 8.060 418,210 -0.39(-4.62%)
Apr 20, 2022 8.620 8.670 8.430 8.450 405,639 -0.11(-1.29%)
Apr 19, 2022 8.520 8.690 8.460 8.560 495,397 +0.00(+0.00%)
Apr 18, 2022 8.770 8.862 8.475 8.560 1,217,679 -0.30(-3.39%)
Apr 14, 2022 8.610 9.035 8.550 8.860 821,117 +0.22(+2.55%)
Apr 13, 2022 8.240 8.790 8.160 8.640 777,365 +0.43(+5.24%)
Apr 12, 2022 8.120 8.440 8.080 8.210 1,260,601 +0.13(+1.61%)
Apr 11, 2022 8.010 8.490 7.950 8.080 938,984 +0.03(+0.37%)
Apr 08, 2022 8.150 8.450 8.040 8.050 1,358,210 -0.17(-2.07%)
Apr 07, 2022 8.620 8.730 7.970 8.220 1,518,215 -0.43(-4.97%)
Apr 06, 2022 9.340 9.530 8.640 8.650 2,348,272 -0.80(-8.47%)
Apr 05, 2022 9.980 10.13 9.420 9.450 1,004,786 -0.66(-6.53%)
Apr 04, 2022 10.08 10.32 10.04 10.11 913,754 -0.06(-0.59%)
Apr 01, 2022 10.37 10.54 10.05 10.17 1,196,193 -0.23(-2.21%)
Mar 31, 2022 9.430 10.47 9.311 10.40 2,190,622 +0.86(+9.01%)
Mar 30, 2022 9.320 10.26 9.250 9.540 3,554,453 +0.91(+10.54%)
Mar 29, 2022 8.350 8.850 8.310 8.630 2,257,750 +0.35(+4.23%)
Mar 28, 2022 8.670 8.670 8.140 8.280 930,213 -0.46(-5.26%)
Mar 25, 2022 8.520 8.880 8.330 8.740 1,099,528 +0.20(+2.34%)
Mar 24, 2022 8.730 8.766 8.435 8.540 1,158,826 -0.21(-2.40%)
Mar 23, 2022 8.800 9.000 8.650 8.750 1,606,663 -0.18(-2.02%)
Mar 22, 2022 9.010 9.040 8.710 8.930 1,514,144 -0.04(-0.45%)
Mar 21, 2022 9.120 9.240 8.530 8.970 2,273,128 -0.19(-2.07%)
Mar 18, 2022 11.68 11.69 8.710 9.160 5,742,512 -2.66(-22.50%)
Mar 17, 2022 12.95 13.32 11.68 11.82 3,870,942 -1.30(-9.91%)
Mar 16, 2022 12.59 13.15 12.57 13.12 1,584,707 +0.74(+5.98%)
Mar 15, 2022 12.14 12.46 12.08 12.38 750,172 +0.27(+2.23%)
Mar 14, 2022 12.52 12.65 11.96 12.11 744,287 -0.33(-2.65%)
Mar 11, 2022 13.24 13.31 12.37 12.44 1,094,194 -0.72(-5.47%)
Mar 10, 2022 13.12 13.23 12.90 13.16 833,226 -0.22(-1.64%)
Mar 09, 2022 13.11 13.54 13.05 13.38 833,558 +0.53(+4.12%)
Mar 08, 2022 12.58 13.06 12.40 12.85 693,713 +0.50(+4.05%)
Mar 07, 2022 12.80 12.84 12.33 12.35 580,047 -0.39(-3.06%)
Mar 04, 2022 12.51 12.81 12.50 12.74 597,831 -0.05(-0.39%)
Mar 03, 2022 12.67 12.95 12.59 12.79 844,797 +0.19(+1.51%)
Mar 02, 2022 12.42 12.78 12.30 12.60 870,340 +0.42(+3.45%)
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.