Ambac Financial Group, Inc. (AMBC)
NYSE: AMBC · Real-Time Price · USD
11.62
+0.22 (1.93%)
Feb 21, 2025, 4:00 PM EST - Market closed
Ambac Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 11.62 | 11.80 | 11.33 | 11.42 | 11.42 | 0.62% | 455,434 |
| Jan 14, 2025 | 11.01 | 11.48 | 10.93 | 11.35 | 11.35 | 2.81% | 447,336 |
| Jan 13, 2025 | 10.72 | 11.17 | 10.72 | 11.04 | 11.04 | 1.47% | 546,708 |
| Jan 10, 2025 | 11.37 | 11.53 | 10.67 | 10.88 | 10.88 | -6.13% | 940,790 |
| Jan 8, 2025 | 11.78 | 11.78 | 11.38 | 11.59 | 11.59 | -2.19% | 500,636 |
| Jan 7, 2025 | 11.93 | 12.23 | 11.70 | 11.85 | 11.85 | -0.92% | 535,342 |
| Jan 6, 2025 | 12.40 | 12.40 | 11.95 | 11.96 | 11.96 | -3.00% | 572,596 |
| Jan 3, 2025 | 12.46 | 12.56 | 12.33 | 12.33 | 12.33 | -0.64% | 271,986 |
| Jan 2, 2025 | 12.70 | 12.84 | 12.33 | 12.41 | 12.41 | -1.90% | 414,948 |
| Dec 31, 2024 | 12.50 | 12.71 | 12.48 | 12.65 | 12.65 | 1.93% | 954,022 |
| Dec 30, 2024 | 12.26 | 12.52 | 12.17 | 12.41 | 12.41 | 0.57% | 309,447 |
| Dec 27, 2024 | 12.29 | 12.66 | 12.21 | 12.34 | 12.34 | -0.64% | 616,212 |
| Dec 26, 2024 | 12.21 | 12.49 | 12.21 | 12.42 | 12.42 | 0.81% | 255,782 |
| Dec 24, 2024 | 12.05 | 12.37 | 12.05 | 12.32 | 12.32 | 2.67% | 205,016 |
| Dec 23, 2024 | 12.09 | 12.17 | 11.89 | 12.00 | 12.00 | -1.40% | 397,820 |
| Dec 20, 2024 | 12.02 | 12.65 | 12.02 | 12.17 | 12.17 | -0.08% | 2,489,976 |
| Dec 19, 2024 | 12.33 | 12.60 | 12.11 | 12.18 | 12.18 | -0.33% | 730,012 |
| Dec 18, 2024 | 13.39 | 13.44 | 12.10 | 12.22 | 12.22 | -7.77% | 964,856 |
| Dec 17, 2024 | 13.46 | 13.55 | 13.15 | 13.25 | 13.25 | -2.21% | 773,810 |
| Dec 16, 2024 | 13.36 | 13.61 | 13.06 | 13.55 | 13.55 | 1.12% | 807,211 |
| Dec 13, 2024 | 13.27 | 13.64 | 13.22 | 13.40 | 13.40 | 1.36% | 702,698 |
| Dec 12, 2024 | 13.09 | 13.44 | 13.01 | 13.22 | 13.22 | - | 628,191 |
| Dec 11, 2024 | 13.15 | 13.35 | 12.89 | 13.22 | 13.22 | 0.99% | 862,153 |
| Dec 10, 2024 | 12.45 | 13.16 | 12.27 | 13.09 | 13.09 | 4.97% | 894,173 |
| Dec 9, 2024 | 12.67 | 12.83 | 12.27 | 12.47 | 12.47 | -1.50% | 479,394 |
| Dec 6, 2024 | 12.87 | 13.09 | 12.49 | 12.66 | 12.66 | -1.25% | 332,426 |
| Dec 5, 2024 | 12.72 | 13.09 | 12.72 | 12.82 | 12.82 | 0.23% | 337,553 |
| Dec 4, 2024 | 12.66 | 12.82 | 12.58 | 12.79 | 12.79 | 0.55% | 279,036 |
| Dec 3, 2024 | 12.76 | 12.82 | 12.51 | 12.72 | 12.72 | -0.70% | 295,926 |
| Dec 2, 2024 | 12.83 | 12.97 | 12.50 | 12.81 | 12.81 | -0.23% | 457,014 |
| Nov 29, 2024 | 12.72 | 12.87 | 12.66 | 12.84 | 12.84 | 1.10% | 298,005 |
| Nov 27, 2024 | 12.76 | 12.91 | 12.68 | 12.70 | 12.70 | -0.16% | 329,540 |
| Nov 26, 2024 | 12.78 | 12.78 | 12.48 | 12.72 | 12.72 | -0.78% | 422,245 |
| Nov 25, 2024 | 12.69 | 13.03 | 12.69 | 12.82 | 12.82 | 2.15% | 619,999 |
| Nov 22, 2024 | 12.32 | 12.67 | 12.32 | 12.55 | 12.55 | 1.95% | 508,133 |
| Nov 21, 2024 | 12.47 | 12.61 | 12.24 | 12.31 | 12.31 | -0.57% | 409,595 |
| Nov 20, 2024 | 12.27 | 12.59 | 12.27 | 12.38 | 12.38 | 0.49% | 566,765 |
| Nov 19, 2024 | 12.29 | 12.47 | 12.16 | 12.32 | 12.32 | -0.96% | 511,560 |
| Nov 18, 2024 | 12.21 | 12.71 | 12.21 | 12.44 | 12.44 | 0.81% | 734,665 |
| Nov 15, 2024 | 12.17 | 12.60 | 12.17 | 12.34 | 12.34 | 1.98% | 832,884 |
| Nov 14, 2024 | 12.89 | 12.98 | 11.93 | 12.10 | 12.10 | -6.13% | 1,283,442 |
| Nov 13, 2024 | 13.25 | 13.25 | 11.79 | 12.89 | 12.89 | 10.17% | 2,797,807 |
| Nov 12, 2024 | 11.60 | 11.75 | 11.52 | 11.70 | 11.70 | 0.78% | 648,965 |
| Nov 11, 2024 | 11.55 | 11.85 | 11.50 | 11.61 | 11.61 | 1.75% | 594,174 |
| Nov 8, 2024 | 11.30 | 11.41 | 11.26 | 11.41 | 11.41 | 0.97% | 602,163 |
| Nov 7, 2024 | 11.62 | 11.66 | 11.27 | 11.30 | 11.30 | -2.92% | 423,433 |
| Nov 6, 2024 | 11.93 | 11.97 | 11.56 | 11.64 | 11.64 | 3.47% | 681,658 |
| Nov 5, 2024 | 11.21 | 11.31 | 10.87 | 11.25 | 11.25 | 0.36% | 581,705 |
| Nov 4, 2024 | 11.18 | 11.47 | 11.16 | 11.21 | 11.21 | - | 431,065 |
| Nov 1, 2024 | 11.35 | 11.53 | 11.12 | 11.21 | 11.21 | -0.88% | 747,842 |
| Oct 31, 2024 | 11.45 | 11.55 | 11.24 | 11.31 | 11.31 | -1.65% | 588,478 |
| Oct 30, 2024 | 11.44 | 11.61 | 11.41 | 11.50 | 11.50 | 0.35% | 316,244 |
| Oct 29, 2024 | 11.29 | 11.60 | 11.29 | 11.46 | 11.46 | 0.17% | 421,810 |
| Oct 28, 2024 | 11.40 | 11.65 | 11.31 | 11.44 | 11.44 | 0.79% | 255,387 |
| Oct 25, 2024 | 11.64 | 11.66 | 11.15 | 11.35 | 11.35 | -1.99% | 444,330 |
| Oct 24, 2024 | 11.50 | 11.66 | 11.46 | 11.58 | 11.58 | 0.70% | 300,910 |
| Oct 23, 2024 | 11.65 | 11.74 | 11.43 | 11.50 | 11.50 | -2.04% | 302,024 |
| Oct 22, 2024 | 11.68 | 11.83 | 11.41 | 11.74 | 11.74 | -0.09% | 375,589 |
| Oct 21, 2024 | 11.97 | 12.09 | 11.65 | 11.75 | 11.75 | -2.08% | 438,388 |
| Oct 18, 2024 | 11.99 | 12.19 | 11.81 | 12.00 | 12.00 | 0.25% | 600,801 |
| Oct 17, 2024 | 12.00 | 12.08 | 11.83 | 11.97 | 11.97 | 0.17% | 438,885 |
| Oct 16, 2024 | 11.72 | 12.06 | 11.72 | 11.95 | 11.95 | 2.05% | 413,426 |
| Oct 15, 2024 | 11.60 | 11.93 | 11.60 | 11.71 | 11.71 | 0.95% | 403,853 |
| Oct 14, 2024 | 11.26 | 11.75 | 11.26 | 11.60 | 11.60 | 3.11% | 562,023 |
| Oct 11, 2024 | 11.06 | 11.29 | 11.06 | 11.25 | 11.25 | 1.63% | 422,039 |
| Oct 10, 2024 | 11.08 | 11.26 | 11.02 | 11.07 | 11.07 | - | 412,449 |
| Oct 9, 2024 | 10.91 | 11.20 | 10.91 | 11.07 | 11.07 | 0.91% | 305,108 |
| Oct 8, 2024 | 10.96 | 11.17 | 10.93 | 10.97 | 10.97 | -0.27% | 324,268 |
| Oct 7, 2024 | 11.10 | 11.20 | 10.83 | 11.00 | 11.00 | -1.35% | 481,376 |
| Oct 4, 2024 | 11.25 | 11.35 | 11.10 | 11.15 | 11.15 | 0.18% | 412,945 |
| Oct 3, 2024 | 11.22 | 11.33 | 11.11 | 11.13 | 11.13 | -1.59% | 268,946 |
| Oct 2, 2024 | 11.24 | 11.45 | 11.23 | 11.31 | 11.31 | 0.89% | 455,878 |
| Oct 1, 2024 | 11.12 | 11.33 | 10.99 | 11.21 | 11.21 | - | 604,681 |
| Sep 30, 2024 | 11.44 | 11.46 | 11.09 | 11.21 | 11.21 | -0.18% | 834,232 |
| Sep 27, 2024 | 11.36 | 11.48 | 11.04 | 11.23 | 11.23 | 0.36% | 1,111,005 |