Ambac Financial Group, Inc. (AMBC)
NYSE: AMBC · Real-Time Price · USD
8.77
-0.14 (-1.57%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Ambac Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.91 | 9.03 | 8.74 | 8.77 | 8.77 | -1.57% | 314,270 |
| Sep 12, 2025 | 8.90 | 8.98 | 8.82 | 8.91 | 8.91 | -0.11% | 259,703 |
| Sep 11, 2025 | 8.87 | 8.99 | 8.69 | 8.92 | 8.92 | -0.22% | 420,382 |
| Sep 10, 2025 | 9.04 | 9.14 | 8.84 | 8.94 | 8.94 | -2.08% | 440,843 |
| Sep 9, 2025 | 9.22 | 9.28 | 9.08 | 9.13 | 9.13 | -0.54% | 477,781 |
| Sep 8, 2025 | 9.15 | 9.22 | 8.93 | 9.18 | 9.18 | 0.88% | 438,390 |
| Sep 5, 2025 | 9.15 | 9.26 | 9.01 | 9.10 | 9.10 | -0.98% | 465,056 |
| Sep 4, 2025 | 9.17 | 9.24 | 9.05 | 9.19 | 9.19 | 0.77% | 480,528 |
| Sep 3, 2025 | 8.84 | 9.35 | 8.76 | 9.12 | 9.12 | 2.13% | 861,437 |
| Sep 2, 2025 | 8.96 | 9.12 | 8.78 | 8.93 | 8.93 | -1.11% | 581,534 |
| Aug 29, 2025 | 9.07 | 9.10 | 8.90 | 9.03 | 9.03 | 0.22% | 644,571 |
| Aug 28, 2025 | 8.92 | 9.03 | 8.79 | 9.01 | 9.01 | 1.81% | 753,340 |
| Aug 27, 2025 | 8.66 | 9.09 | 8.66 | 8.85 | 8.85 | 1.61% | 705,019 |
| Aug 26, 2025 | 8.65 | 8.87 | 8.63 | 8.71 | 8.71 | - | 495,245 |
| Aug 25, 2025 | 8.65 | 8.83 | 8.56 | 8.71 | 8.71 | 0.69% | 546,304 |
| Aug 22, 2025 | 8.64 | 8.78 | 8.55 | 8.65 | 8.65 | 1.88% | 468,035 |
| Aug 21, 2025 | 8.43 | 8.59 | 8.43 | 8.49 | 8.49 | - | 518,415 |
| Aug 20, 2025 | 8.24 | 8.64 | 8.24 | 8.49 | 8.49 | 3.28% | 658,252 |
| Aug 19, 2025 | 8.28 | 8.42 | 8.20 | 8.22 | 8.22 | -0.96% | 533,425 |
| Aug 18, 2025 | 8.07 | 8.40 | 8.03 | 8.30 | 8.30 | 3.23% | 938,486 |
| Aug 15, 2025 | 8.02 | 8.16 | 7.92 | 8.04 | 8.04 | 0.25% | 891,190 |
| Aug 14, 2025 | 8.15 | 8.21 | 7.85 | 8.02 | 8.02 | -2.43% | 580,578 |
| Aug 13, 2025 | 8.04 | 8.37 | 7.92 | 8.22 | 8.22 | 2.11% | 928,842 |
| Aug 12, 2025 | 7.78 | 8.22 | 7.69 | 8.05 | 8.05 | 6.34% | 1,235,513 |
| Aug 11, 2025 | 6.91 | 7.60 | 6.91 | 7.57 | 7.57 | 9.08% | 1,250,567 |
| Aug 8, 2025 | 8.08 | 8.38 | 6.86 | 6.94 | 6.94 | -16.28% | 2,736,080 |
| Aug 7, 2025 | 8.58 | 8.61 | 8.15 | 8.29 | 8.29 | -2.93% | 558,818 |
| Aug 6, 2025 | 8.64 | 8.66 | 8.50 | 8.54 | 8.54 | 0.35% | 493,503 |
| Aug 5, 2025 | 8.43 | 8.58 | 8.35 | 8.51 | 8.51 | 2.90% | 523,202 |
| Aug 4, 2025 | 8.25 | 8.46 | 8.20 | 8.27 | 8.27 | -0.84% | 594,012 |
| Aug 1, 2025 | 8.34 | 8.39 | 8.13 | 8.34 | 8.34 | -0.71% | 517,609 |
| Jul 31, 2025 | 8.26 | 8.49 | 8.18 | 8.40 | 8.40 | -0.36% | 590,738 |
| Jul 30, 2025 | 8.58 | 8.66 | 8.40 | 8.43 | 8.43 | -1.40% | 702,575 |
| Jul 29, 2025 | 8.72 | 8.79 | 8.50 | 8.55 | 8.55 | -0.93% | 592,763 |
| Jul 28, 2025 | 8.72 | 8.87 | 8.50 | 8.63 | 8.63 | -2.15% | 637,142 |
| Jul 25, 2025 | 8.66 | 8.85 | 8.58 | 8.82 | 8.82 | 2.32% | 932,570 |
| Jul 24, 2025 | 8.72 | 9.05 | 8.52 | 8.62 | 8.62 | -1.93% | 951,270 |
| Jul 23, 2025 | 8.82 | 8.88 | 8.66 | 8.79 | 8.79 | 0.92% | 980,284 |
| Jul 22, 2025 | 8.83 | 8.98 | 8.66 | 8.71 | 8.71 | -0.57% | 984,532 |
| Jul 21, 2025 | 8.77 | 8.96 | 8.69 | 8.76 | 8.76 | 0.11% | 877,271 |
| Jul 18, 2025 | 8.73 | 9.00 | 8.63 | 8.75 | 8.75 | 1.16% | 1,835,625 |
| Jul 17, 2025 | 7.35 | 8.77 | 7.35 | 8.65 | 8.65 | 17.69% | 3,257,623 |
| Jul 16, 2025 | 7.19 | 7.45 | 7.09 | 7.35 | 7.35 | 2.94% | 939,370 |
| Jul 15, 2025 | 7.27 | 7.46 | 7.01 | 7.14 | 7.14 | 0.71% | 1,022,545 |
| Jul 14, 2025 | 7.08 | 7.23 | 7.02 | 7.09 | 7.09 | -0.14% | 414,548 |
| Jul 11, 2025 | 7.04 | 7.11 | 6.96 | 7.10 | 7.10 | - | 727,016 |
| Jul 10, 2025 | 7.24 | 7.24 | 6.87 | 7.10 | 7.10 | -2.20% | 785,681 |
| Jul 9, 2025 | 7.62 | 7.72 | 7.26 | 7.26 | 7.26 | -4.10% | 1,049,873 |
| Jul 8, 2025 | 7.52 | 7.89 | 7.52 | 7.57 | 7.57 | 0.13% | 1,841,201 |
| Jul 7, 2025 | 7.20 | 8.07 | 7.19 | 7.56 | 7.56 | 5.15% | 2,017,537 |