Skip to main content

Ambac Financial Group (NY: AMBC )

15.63 +0.46 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 12.90 12.90 12.07 12.18 1,103,688 -0.65(-5.07%)
Feb 28, 2022 13.17 13.30 12.50 12.83 1,438,097 -0.41(-3.10%)
Feb 25, 2022 14.54 13.87 13.03 13.24 1,212,568 -1.11(-7.74%)
Feb 24, 2022 13.76 14.46 13.57 14.35 509,275 +0.19(+1.34%)
Feb 23, 2022 14.66 14.66 14.15 14.16 293,363 -0.32(-2.21%)
Feb 22, 2022 14.73 14.78 14.43 14.48 351,235 -0.31(-2.10%)
Feb 18, 2022 14.79 0 -0.29(-1.92%)
Feb 17, 2022 15.46 15.52 15.06 15.08 612,209 -0.58(-3.70%)
Feb 16, 2022 15.90 15.98 15.62 15.66 380,880 -0.22(-1.39%)
Feb 15, 2022 15.61 15.96 15.61 15.88 441,189 +0.44(+2.85%)
Feb 14, 2022 15.82 15.92 15.33 15.44 325,044 -0.31(-1.97%)
Feb 11, 2022 15.90 16.21 15.55 15.75 510,710 -0.12(-0.76%)
Feb 10, 2022 15.66 16.10 15.60 15.87 736,761 +0.01(+0.06%)
Feb 09, 2022 15.95 16.03 15.63 15.86 1,043,415 +0.06(+0.38%)
Feb 08, 2022 15.25 15.84 15.18 15.80 867,691 +0.67(+4.43%)
Feb 07, 2022 14.78 15.27 14.78 15.13 734,275 +0.39(+2.65%)
Feb 04, 2022 14.19 14.77 14.10 14.74 475,181 +0.53(+3.73%)
Feb 03, 2022 14.10 14.21 493,553 -0.05(-0.35%)
Feb 02, 2022 14.40 14.59 14.07 14.26 475,914 -0.12(-0.83%)
Feb 01, 2022 14.10 14.41 13.89 14.38 479,876 +0.21(+1.48%)
Jan 31, 2022 13.53 14.18 14.17 452,214 +0.50(+3.66%)
Jan 28, 2022 13.33 13.67 13.04 13.67 625,014 +0.27(+2.01%)
Jan 27, 2022 14.15 14.45 13.25 13.40 859,574 -0.72(-5.10%)
Jan 26, 2022 14.57 14.71 14.03 14.12 578,841 -0.24(-1.67%)
Jan 25, 2022 14.09 14.49 13.74 14.36 844,369 +0.05(+0.35%)
Jan 24, 2022 14.14 14.37 13.50 14.31 1,057,619 -0.05(-0.35%)
Jan 21, 2022 14.80 14.94 14.35 14.36 810,036 -0.54(-3.62%)
Jan 20, 2022 15.47 15.69 14.90 14.90 618,337 -0.60(-3.87%)
Jan 19, 2022 16.03 16.09 15.46 15.50 250,576 -0.51(-3.19%)
Jan 18, 2022 16.31 16.45 15.89 16.01 927,611 -0.44(-2.67%)
Jan 14, 2022 16.45 0 +0.12(+0.73%)
Jan 13, 2022 16.27 16.64 16.25 16.33 561,934 +0.16(+0.99%)
Jan 12, 2022 15.70 16.47 15.37 16.17 3,084,746 +0.58(+3.72%)
Jan 11, 2022 15.58 15.77 15.45 15.59 724,536 -0.03(-0.19%)
Jan 10, 2022 15.78 15.85 15.46 15.62 343,854 -0.23(-1.45%)
Jan 07, 2022 15.76 15.87 15.61 15.85 286,478 +0.06(+0.38%)
Jan 06, 2022 15.88 16.06 15.73 15.79 432,313 -0.02(-0.13%)
Jan 05, 2022 16.02 16.25 15.75 15.81 404,358 -0.26(-1.62%)
Jan 04, 2022 16.18 16.32 16.06 16.07 391,684 +0.07(+0.44%)
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.