Ambac Financial Group, Inc. (AMBC)
NYSE: AMBC · Real-Time Price · USD
12.38
+0.06 (0.49%)
Nov 20, 2024, 4:00 PM EST - Market closed
Ambac Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 491,579 |
| Sep 24, 2024 | 11.17 | 11.28 | 11.06 | 11.19 | 11.19 | 0.45% | 494,465 |
| 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% | 1,304,875 |
| 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% | 458,586 |
| Sep 9, 2024 | 10.73 | 10.85 | 10.42 | 10.66 | 10.66 | -1.11% | 618,081 |
| 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% | 459,667 |
| Aug 30, 2024 | 11.72 | 11.79 | 11.59 | 11.70 | 11.70 | 0.17% | 316,168 |
| Aug 29, 2024 | 11.37 | 11.71 | 11.29 | 11.68 | 11.68 | 3.27% | 284,384 |
| 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% | 272,453 |
| 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% | 343,284 |
| 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% | 347,266 |
| Aug 19, 2024 | 11.45 | 11.57 | 11.27 | 11.33 | 11.33 | 0.27% | 339,260 |
| 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% | 355,163 |
| Aug 13, 2024 | 11.20 | 11.22 | 10.92 | 11.00 | 11.00 | -0.63% | 399,964 |
| Aug 12, 2024 | 11.19 | 11.46 | 11.00 | 11.07 | 11.07 | -0.98% | 447,692 |
| Aug 9, 2024 | 11.25 | 11.41 | 10.83 | 11.18 | 11.18 | 5.67% | 1,206,187 |
| Aug 8, 2024 | 10.58 | 10.90 | 10.25 | 10.58 | 10.58 | 0.47% | 662,390 |
| 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% | 315,758 |
| Aug 1, 2024 | 13.10 | 13.23 | 12.35 | 12.48 | 12.48 | -5.38% | 653,825 |
| Jul 31, 2024 | 12.93 | 13.23 | 12.87 | 13.19 | 13.19 | 1.77% | 564,658 |
| Jul 30, 2024 | 12.64 | 13.03 | 12.64 | 12.96 | 12.96 | 3.02% | 309,102 |
| Jul 29, 2024 | 12.86 | 12.92 | 12.45 | 12.58 | 12.58 | -2.10% | 404,128 |
| Jul 26, 2024 | 12.80 | 12.93 | 12.69 | 12.85 | 12.85 | 1.42% | 353,451 |
| Jul 25, 2024 | 12.59 | 12.83 | 12.59 | 12.67 | 12.67 | 1.36% | 228,197 |
| Jul 24, 2024 | 12.77 | 13.01 | 12.42 | 12.50 | 12.50 | -1.88% | 259,996 |
| Jul 23, 2024 | 12.58 | 12.86 | 12.58 | 12.74 | 12.74 | 1.03% | 314,293 |
| Jul 22, 2024 | 12.60 | 12.72 | 12.38 | 12.61 | 12.61 | 0.72% | 243,917 |
| Jul 19, 2024 | 12.67 | 12.71 | 12.15 | 12.52 | 12.52 | -1.03% | 342,457 |
| Jul 18, 2024 | 12.95 | 13.16 | 12.59 | 12.65 | 12.65 | -2.69% | 315,211 |
| Jul 17, 2024 | 12.81 | 13.32 | 12.81 | 13.00 | 13.00 | 0.31% | 385,316 |
| Jul 16, 2024 | 12.83 | 13.14 | 12.65 | 12.96 | 12.96 | 2.13% | 487,609 |
| Jul 15, 2024 | 12.66 | 12.95 | 12.60 | 12.69 | 12.69 | 1.12% | 324,979 |
| Jul 12, 2024 | 12.68 | 12.75 | 12.51 | 12.55 | 12.55 | 0.40% | 322,264 |
| Jul 11, 2024 | 12.32 | 12.63 | 12.16 | 12.50 | 12.50 | 3.05% | 443,916 |
| Jul 10, 2024 | 12.26 | 12.36 | 12.12 | 12.13 | 12.13 | -0.74% | 255,656 |
| Jul 9, 2024 | 12.12 | 12.42 | 11.97 | 12.22 | 12.22 | 0.99% | 379,160 |
| Jul 8, 2024 | 12.37 | 12.53 | 11.96 | 12.10 | 12.10 | -1.31% | 408,792 |
| Jul 5, 2024 | 12.33 | 12.48 | 12.00 | 12.26 | 12.26 | -1.13% | 398,423 |
| Jul 3, 2024 | 12.57 | 12.70 | 12.24 | 12.40 | 12.40 | -0.88% | 231,353 |
| Jul 2, 2024 | 12.45 | 12.66 | 12.24 | 12.51 | 12.51 | - | 457,576 |