Ambac Financial Group, Inc. (AMBC)
NYSE: AMBC · Real-Time Price · USD
8.04
-0.14 (-1.77%)
May 5, 2025, 4:00 PM EDT - Market closed
Ambac Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 8.18 | 8.21 | 8.01 | 8.01 | 8.01 | -2.08% | 480,917 |
| May 2, 2025 | 8.12 | 8.26 | 8.07 | 8.18 | 8.18 | 2.25% | 576,957 |
| May 1, 2025 | 7.96 | 8.08 | 7.96 | 8.00 | 8.00 | 0.25% | 514,032 |
| Apr 30, 2025 | 8.00 | 8.09 | 7.94 | 7.98 | 7.98 | -0.87% | 919,557 |
| Apr 29, 2025 | 8.03 | 8.09 | 7.99 | 8.05 | 8.05 | 0.25% | 456,778 |
| Apr 28, 2025 | 8.00 | 8.09 | 7.97 | 8.03 | 8.03 | 0.50% | 643,344 |
| Apr 25, 2025 | 7.76 | 8.02 | 7.72 | 7.99 | 7.99 | 3.10% | 879,303 |
| Apr 24, 2025 | 7.59 | 7.80 | 7.52 | 7.75 | 7.75 | 3.06% | 729,631 |
| Apr 23, 2025 | 7.76 | 7.83 | 7.40 | 7.52 | 7.52 | -1.31% | 819,673 |
| Apr 22, 2025 | 7.44 | 7.65 | 7.32 | 7.62 | 7.62 | 3.67% | 740,636 |
| Apr 21, 2025 | 7.23 | 7.64 | 7.10 | 7.35 | 7.35 | 0.55% | 2,352,312 |
| Apr 17, 2025 | 7.12 | 7.41 | 7.12 | 7.31 | 7.31 | 2.52% | 970,400 |
| Apr 16, 2025 | 6.97 | 7.32 | 6.90 | 7.13 | 7.13 | 1.86% | 1,060,356 |
| Apr 15, 2025 | 6.64 | 7.20 | 6.64 | 7.00 | 7.00 | 4.95% | 947,331 |
| Apr 14, 2025 | 6.68 | 6.77 | 6.60 | 6.67 | 6.67 | 1.83% | 524,543 |
| Apr 11, 2025 | 6.47 | 6.60 | 6.41 | 6.55 | 6.55 | - | 941,620 |
| Apr 10, 2025 | 6.84 | 7.03 | 6.44 | 6.55 | 6.55 | -5.62% | 1,154,415 |
| Apr 9, 2025 | 6.48 | 7.08 | 6.39 | 6.94 | 6.94 | 5.31% | 1,181,628 |
| Apr 8, 2025 | 6.80 | 6.99 | 6.46 | 6.59 | 6.59 | -0.75% | 1,624,404 |
| Apr 7, 2025 | 6.84 | 7.11 | 6.33 | 6.64 | 6.64 | -6.35% | 1,479,704 |
| Apr 4, 2025 | 7.65 | 7.82 | 7.05 | 7.09 | 7.09 | -9.45% | 1,761,375 |
| Apr 3, 2025 | 7.79 | 8.01 | 7.75 | 7.83 | 7.83 | -5.21% | 1,485,757 |
| Apr 2, 2025 | 8.12 | 8.34 | 8.02 | 8.26 | 8.26 | 0.12% | 881,604 |
| Apr 1, 2025 | 8.69 | 8.69 | 8.07 | 8.25 | 8.25 | -5.71% | 1,625,567 |
| Mar 31, 2025 | 8.62 | 8.87 | 8.57 | 8.75 | 8.75 | 1.16% | 1,426,457 |
| Mar 28, 2025 | 8.84 | 8.98 | 8.52 | 8.65 | 8.65 | -2.70% | 1,269,209 |
| Mar 27, 2025 | 8.94 | 8.95 | 8.73 | 8.89 | 8.89 | -0.89% | 624,282 |
| Mar 26, 2025 | 8.95 | 9.17 | 8.87 | 8.97 | 8.97 | 0.90% | 738,505 |
| Mar 25, 2025 | 8.91 | 9.05 | 8.86 | 8.89 | 8.89 | -0.11% | 809,575 |
| Mar 24, 2025 | 8.86 | 8.95 | 8.70 | 8.90 | 8.90 | 1.48% | 1,077,896 |
| Mar 21, 2025 | 8.56 | 8.94 | 8.54 | 8.77 | 8.77 | 1.98% | 10,492,105 |
| Mar 20, 2025 | 8.44 | 8.82 | 8.44 | 8.60 | 8.60 | 0.82% | 1,038,347 |
| Mar 19, 2025 | 8.52 | 8.66 | 8.24 | 8.53 | 8.53 | 0.47% | 1,210,893 |
| Mar 18, 2025 | 8.46 | 8.56 | 8.38 | 8.49 | 8.49 | - | 952,538 |
| Mar 17, 2025 | 8.42 | 8.62 | 8.36 | 8.49 | 8.49 | 1.19% | 1,294,131 |
| Mar 14, 2025 | 8.53 | 8.64 | 8.23 | 8.39 | 8.39 | - | 1,351,680 |
| Mar 13, 2025 | 8.40 | 8.40 | 8.16 | 8.39 | 8.39 | 0.48% | 1,374,346 |
| Mar 12, 2025 | 8.22 | 8.36 | 7.92 | 8.35 | 8.35 | 1.21% | 1,531,867 |
| Mar 11, 2025 | 8.59 | 8.68 | 8.06 | 8.25 | 8.25 | -4.95% | 1,867,220 |
| Mar 10, 2025 | 8.86 | 9.26 | 8.62 | 8.68 | 8.68 | -7.66% | 2,431,732 |
| Mar 7, 2025 | 9.20 | 9.58 | 9.12 | 9.40 | 9.40 | 2.62% | 1,437,505 |
| Mar 6, 2025 | 8.88 | 9.21 | 8.82 | 9.16 | 9.16 | 1.10% | 1,044,881 |
| Mar 5, 2025 | 8.97 | 9.46 | 8.71 | 9.06 | 9.06 | 0.11% | 1,527,322 |
| Mar 4, 2025 | 9.18 | 9.24 | 8.85 | 9.05 | 9.05 | -2.69% | 1,552,393 |
| Mar 3, 2025 | 9.82 | 9.91 | 9.25 | 9.30 | 9.30 | -4.22% | 1,875,890 |
| Feb 28, 2025 | 10.37 | 10.37 | 9.21 | 9.71 | 9.71 | -6.63% | 1,603,373 |
| Feb 27, 2025 | 11.19 | 11.55 | 9.40 | 10.40 | 10.40 | -10.81% | 2,512,036 |
| Feb 26, 2025 | 11.81 | 12.12 | 11.54 | 11.66 | 11.66 | -2.02% | 753,391 |
| Feb 25, 2025 | 11.76 | 11.92 | 11.65 | 11.90 | 11.90 | 2.15% | 638,343 |
| Feb 24, 2025 | 11.72 | 11.90 | 11.55 | 11.65 | 11.65 | 0.26% | 510,136 |