Ambac Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.02	12.65	12.02	12.17	12.17	-0.08%	2,001,309
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%	964,900
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%	702,700
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%	862,200
Dec 10, 2024	12.45	13.16	12.27	13.09	13.09	4.97%	894,200
Dec 9, 2024	12.67	12.83	12.27	12.47	12.47	-1.50%	479,400
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%	337,600
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%	620,000
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%	409,600
Nov 20, 2024	12.27	12.59	12.27	12.38	12.38	0.49%	566,800
Nov 19, 2024	12.29	12.47	12.16	12.32	12.32	-0.96%	511,600
Nov 18, 2024	12.21	12.71	12.21	12.44	12.44	0.81%	734,700
Nov 15, 2024	12.17	12.60	12.17	12.34	12.34	1.98%	832,900
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%	594,200
Nov 8, 2024	11.30	11.41	11.26	11.41	11.41	0.97%	602,200
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%	681,700
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	-	431,100
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%	588,500
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%	255,400
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%	375,600
Oct 21, 2024	11.97	12.09	11.65	11.75	11.75	-2.08%	438,400
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%	438,900
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%	403,900
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%	324,300
Oct 7, 2024	11.10	11.20	10.83	11.00	11.00	-1.35%	481,400
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%	455,900
Oct 1, 2024	11.12	11.33	10.99	11.21	11.21	-	604,700
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
Sep 26, 2024	11.27	11.35	11.13	11.19	11.19	0.09%	468,529
Sep 25, 2024	11.15	11.21	10.92	11.18	11.18	-0.09%	491,600
Sep 24, 2024	11.17	11.28	11.06	11.19	11.19	0.45%	494,500
Sep 23, 2024	11.29	11.34	11.03	11.14	11.14	-2.02%	465,231
Sep 20, 2024	11.65	11.71	11.23	11.37	11.37	-2.90%	1,304,900
Sep 19, 2024	11.86	11.91	11.42	11.71	11.71	0.26%	628,234
Sep 18, 2024	12.13	12.23	11.50	11.68	11.68	4.57%	1,043,623
Sep 17, 2024	11.17	11.42	11.14	11.17	11.17	0.63%	378,641
Sep 16, 2024	11.13	11.25	11.02	11.10	11.10	0.63%	309,416
Sep 13, 2024	10.94	11.15	10.90	11.03	11.03	2.51%	414,104
Sep 12, 2024	10.72	10.94	10.62	10.76	10.76	0.94%	373,013
Sep 11, 2024	10.55	10.70	10.28	10.66	10.66	0.38%	345,008
Sep 10, 2024	10.71	10.83	10.52	10.62	10.62	-0.38%	458,600
Sep 9, 2024	10.73	10.85	10.42	10.66	10.66	-1.11%	618,100
Sep 6, 2024	10.85	11.09	10.60	10.78	10.78	-0.46%	747,135
Sep 5, 2024	11.49	11.56	10.83	10.83	10.83	-5.00%	643,175
Sep 4, 2024	11.53	11.71	11.35	11.40	11.40	-1.13%	256,725
Sep 3, 2024	11.60	11.79	11.15	11.53	11.53	-1.45%	459,700
Aug 30, 2024	11.72	11.79	11.59	11.70	11.70	0.17%	316,200
Aug 29, 2024	11.37	11.71	11.29	11.68	11.68	3.27%	284,400
Aug 28, 2024	11.33	11.44	11.09	11.31	11.31	-0.09%	393,736
Aug 27, 2024	11.36	11.50	11.17	11.32	11.32	-1.22%	362,410
Aug 26, 2024	11.64	11.64	11.44	11.46	11.46	-0.35%	272,500
Aug 23, 2024	11.37	11.68	11.33	11.50	11.50	2.13%	346,501
Aug 22, 2024	11.34	11.45	11.22	11.26	11.26	-1.23%	343,300
Aug 21, 2024	11.31	11.43	11.22	11.40	11.40	1.24%	279,240
Aug 20, 2024	11.34	11.47	11.25	11.26	11.26	-0.62%	347,300
Aug 19, 2024	11.45	11.57	11.27	11.33	11.33	0.27%	339,300
Aug 16, 2024	11.28	11.39	11.09	11.30	11.30	-0.26%	523,631
Aug 15, 2024	11.16	11.36	10.99	11.33	11.33	3.19%	518,346
Aug 14, 2024	11.00	11.14	10.89	10.98	10.98	-0.18%	355,200
Aug 13, 2024	11.20	11.22	10.92	11.00	11.00	-0.63%	400,000
Aug 12, 2024	11.19	11.46	11.00	11.07	11.07	-0.98%	447,700
Aug 9, 2024	11.25	11.41	10.83	11.18	11.18	5.67%	1,206,200
Aug 8, 2024	10.58	10.90	10.25	10.58	10.58	0.47%	662,400
Aug 7, 2024	10.60	11.25	10.39	10.53	10.53	1.25%	910,632
Aug 6, 2024	12.10	12.16	10.12	10.40	10.40	-10.88%	1,404,148
Aug 5, 2024	11.75	11.80	11.32	11.67	11.67	-4.19%	705,034
Aug 2, 2024	12.14	12.36	11.95	12.18	12.18	-2.40%	315,800
Aug 1, 2024	13.10	13.23	12.35	12.48	12.48	-5.38%	653,825