Ambac Financial Group, Inc. (AMBC)
NYSE: AMBC · Real-Time Price · USD
8.65
-0.24 (-2.70%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Ambac Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 11.57 | 11.66 | 11.45 | 11.62 | 11.62 | 1.93% | 971,974 |
| Feb 20, 2025 | 11.50 | 11.60 | 11.25 | 11.40 | 11.40 | -1.55% | 552,160 |
| Feb 19, 2025 | 11.59 | 11.62 | 11.25 | 11.58 | 11.58 | -0.69% | 420,424 |
| Feb 18, 2025 | 11.65 | 11.75 | 11.60 | 11.66 | 11.66 | - | 174,384 |
| Feb 14, 2025 | 11.78 | 11.99 | 11.39 | 11.66 | 11.66 | -0.09% | 244,487 |
| Feb 13, 2025 | 11.56 | 11.71 | 11.37 | 11.67 | 11.67 | 1.48% | 366,544 |
| Feb 12, 2025 | 11.63 | 11.78 | 11.25 | 11.50 | 11.50 | -2.13% | 368,996 |
| Feb 11, 2025 | 11.66 | 11.96 | 11.60 | 11.75 | 11.75 | 0.77% | 485,832 |
| Feb 10, 2025 | 11.49 | 11.69 | 11.41 | 11.66 | 11.66 | 1.66% | 430,505 |
| Feb 7, 2025 | 11.59 | 11.70 | 11.44 | 11.47 | 11.47 | -1.80% | 276,989 |
| Feb 6, 2025 | 11.69 | 11.78 | 11.45 | 11.68 | 11.68 | 0.69% | 372,617 |
| Feb 5, 2025 | 11.60 | 11.71 | 11.49 | 11.60 | 11.60 | 0.87% | 427,156 |
| Feb 4, 2025 | 11.41 | 11.64 | 11.39 | 11.50 | 11.50 | 0.44% | 252,203 |
| Feb 3, 2025 | 11.42 | 11.61 | 11.35 | 11.45 | 11.45 | -1.55% | 300,855 |
| Jan 31, 2025 | 11.45 | 11.66 | 11.42 | 11.63 | 11.63 | 1.13% | 375,933 |
| Jan 30, 2025 | 11.62 | 11.72 | 11.47 | 11.50 | 11.50 | - | 262,815 |
| Jan 29, 2025 | 11.41 | 11.58 | 11.27 | 11.50 | 11.50 | 0.35% | 260,394 |
| Jan 28, 2025 | 11.40 | 11.57 | 11.28 | 11.46 | 11.46 | 0.09% | 395,818 |
| Jan 27, 2025 | 11.23 | 11.69 | 11.23 | 11.45 | 11.45 | 2.05% | 383,693 |
| Jan 24, 2025 | 11.15 | 11.35 | 11.12 | 11.22 | 11.22 | -0.27% | 274,938 |
| Jan 23, 2025 | 11.24 | 11.34 | 11.14 | 11.25 | 11.25 | -0.44% | 295,695 |
| Jan 22, 2025 | 11.40 | 11.54 | 11.09 | 11.30 | 11.30 | -1.22% | 533,466 |
| Jan 21, 2025 | 11.53 | 11.67 | 11.43 | 11.44 | 11.44 | 0.18% | 285,578 |
| Jan 17, 2025 | 11.57 | 11.65 | 11.23 | 11.42 | 11.42 | -0.26% | 547,489 |
| Jan 16, 2025 | 11.31 | 11.55 | 11.30 | 11.45 | 11.45 | 0.26% | 437,051 |