Ambac Financial Group, Inc. (AMBC)
NYSE: AMBC · Real-Time Price · USD
8.07
+0.06 (0.75%)
At close: Oct 17, 2025, 4:00 PM EDT
8.06
-0.01 (-0.12%)
After-hours: Oct 17, 2025, 7:00 PM EDT
Ambac Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.98 | 8.17 | 7.90 | 8.07 | 8.07 | 0.75% | 915,743 |
| Oct 16, 2025 | 8.17 | 8.39 | 8.00 | 8.01 | 8.01 | -3.49% | 762,296 |
| Oct 15, 2025 | 8.54 | 8.59 | 8.24 | 8.30 | 8.30 | -1.54% | 625,797 |
| Oct 14, 2025 | 8.11 | 8.47 | 8.11 | 8.43 | 8.43 | 2.55% | 880,401 |
| Oct 13, 2025 | 8.11 | 8.33 | 8.10 | 8.22 | 8.22 | 1.73% | 1,073,777 |
| Oct 10, 2025 | 8.06 | 8.24 | 7.91 | 8.08 | 8.08 | 0.62% | 1,000,915 |
| Oct 9, 2025 | 8.58 | 8.66 | 7.92 | 8.03 | 8.03 | -7.17% | 1,145,404 |
| Oct 8, 2025 | 8.71 | 8.91 | 8.63 | 8.65 | 8.65 | 0.12% | 841,779 |
| Oct 7, 2025 | 9.31 | 9.48 | 8.58 | 8.64 | 8.64 | -7.00% | 1,677,274 |
| Oct 6, 2025 | 9.08 | 9.56 | 8.98 | 9.29 | 9.29 | 3.57% | 1,748,722 |
| Oct 3, 2025 | 8.81 | 9.13 | 8.81 | 8.97 | 8.97 | 1.93% | 1,124,516 |
| Oct 2, 2025 | 8.59 | 8.84 | 8.38 | 8.80 | 8.80 | 8.24% | 1,529,867 |
| Oct 1, 2025 | 8.27 | 8.64 | 7.98 | 8.13 | 8.13 | -2.52% | 1,526,561 |
| Sep 30, 2025 | 9.18 | 9.38 | 7.81 | 8.34 | 8.34 | -14.20% | 2,947,596 |
| Sep 29, 2025 | 9.57 | 10.05 | 9.34 | 9.72 | 9.72 | 1.89% | 1,221,141 |
| Sep 26, 2025 | 9.36 | 9.55 | 9.34 | 9.54 | 9.54 | 2.36% | 542,261 |
| Sep 25, 2025 | 9.31 | 9.40 | 9.13 | 9.32 | 9.32 | 0.32% | 417,366 |
| Sep 24, 2025 | 9.25 | 9.38 | 9.21 | 9.29 | 9.29 | 0.54% | 310,002 |
| Sep 23, 2025 | 9.18 | 9.33 | 9.10 | 9.24 | 9.24 | 0.98% | 524,048 |
| Sep 22, 2025 | 9.03 | 9.28 | 9.00 | 9.15 | 9.15 | 0.33% | 493,757 |
| Sep 19, 2025 | 9.15 | 9.15 | 9.02 | 9.12 | 9.12 | - | 1,034,148 |
| Sep 18, 2025 | 9.03 | 9.21 | 9.01 | 9.12 | 9.12 | 2.01% | 464,909 |
| Sep 17, 2025 | 8.82 | 9.12 | 8.82 | 8.94 | 8.94 | 1.94% | 403,980 |
| Sep 16, 2025 | 8.69 | 8.81 | 8.40 | 8.77 | 8.77 | - | 534,411 |
| 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 |