Ambac Financial Group, Inc. (AMBC)
NYSE: AMBC · Real-Time Price · USD
7.04
-0.04 (-0.56%)
At close: Jun 27, 2025, 4:00 PM
7.04
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Ambac Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.11 | 7.18 | 6.92 | 7.04 | 7.04 | -0.56% | 1,143,195 |
| Jun 26, 2025 | 7.05 | 7.09 | 6.96 | 7.08 | 7.08 | 1.00% | 473,246 |
| Jun 25, 2025 | 7.14 | 7.14 | 6.91 | 7.01 | 7.01 | -1.82% | 366,155 |
| Jun 24, 2025 | 6.92 | 7.25 | 6.88 | 7.14 | 7.14 | 4.08% | 799,583 |
| Jun 23, 2025 | 6.72 | 6.91 | 6.65 | 6.86 | 6.86 | 1.63% | 661,876 |
| Jun 20, 2025 | 6.97 | 7.02 | 6.63 | 6.75 | 6.75 | -2.46% | 950,284 |
| Jun 18, 2025 | 6.74 | 6.93 | 6.66 | 6.92 | 6.92 | 2.22% | 738,891 |
| Jun 17, 2025 | 6.93 | 7.18 | 6.65 | 6.77 | 6.77 | -3.29% | 914,710 |
| Jun 16, 2025 | 6.83 | 7.16 | 6.83 | 7.00 | 7.00 | 2.94% | 987,784 |
| Jun 13, 2025 | 6.72 | 6.80 | 6.49 | 6.80 | 6.80 | - | 887,093 |
| Jun 12, 2025 | 6.88 | 6.88 | 6.67 | 6.80 | 6.80 | -0.73% | 750,870 |
| Jun 11, 2025 | 6.73 | 6.95 | 6.66 | 6.85 | 6.85 | 1.78% | 1,054,739 |
| Jun 10, 2025 | 6.81 | 6.81 | 6.63 | 6.73 | 6.73 | -0.59% | 978,681 |
| Jun 9, 2025 | 7.44 | 7.44 | 6.75 | 6.77 | 6.77 | -8.39% | 1,350,193 |
| Jun 6, 2025 | 7.69 | 7.79 | 7.36 | 7.39 | 7.39 | -2.25% | 824,494 |
| Jun 5, 2025 | 7.53 | 7.64 | 7.43 | 7.56 | 7.56 | 0.13% | 1,764,016 |
| Jun 4, 2025 | 7.84 | 7.90 | 7.49 | 7.55 | 7.55 | -3.08% | 1,480,502 |
| Jun 3, 2025 | 7.87 | 7.88 | 7.64 | 7.79 | 7.79 | -1.02% | 1,521,364 |
| Jun 2, 2025 | 7.82 | 8.00 | 7.63 | 7.87 | 7.87 | 0.51% | 1,151,146 |
| May 30, 2025 | 7.81 | 7.91 | 7.66 | 7.83 | 7.83 | -0.38% | 2,341,864 |
| May 29, 2025 | 7.84 | 7.92 | 7.70 | 7.86 | 7.86 | 0.26% | 515,473 |
| May 28, 2025 | 8.09 | 8.12 | 7.79 | 7.84 | 7.84 | -2.61% | 595,037 |
| May 27, 2025 | 7.87 | 8.19 | 7.79 | 8.05 | 8.05 | 4.01% | 987,578 |
| May 23, 2025 | 7.60 | 7.82 | 7.60 | 7.74 | 7.74 | -0.51% | 804,584 |
| May 22, 2025 | 7.52 | 8.06 | 7.49 | 7.78 | 7.78 | 2.77% | 936,086 |
| May 21, 2025 | 7.93 | 7.93 | 7.50 | 7.57 | 7.57 | -6.20% | 944,670 |
| May 20, 2025 | 7.98 | 8.07 | 7.91 | 8.07 | 8.07 | 1.00% | 762,546 |
| May 19, 2025 | 7.82 | 8.12 | 7.77 | 7.99 | 7.99 | -0.62% | 820,329 |
| May 16, 2025 | 7.90 | 8.11 | 7.65 | 8.04 | 8.04 | 1.77% | 1,493,353 |
| May 15, 2025 | 6.80 | 8.03 | 6.76 | 7.90 | 7.90 | 20.98% | 2,537,746 |
| May 14, 2025 | 6.64 | 6.74 | 6.31 | 6.53 | 6.53 | -2.54% | 1,678,724 |
| May 13, 2025 | 7.72 | 7.93 | 5.99 | 6.70 | 6.70 | -19.76% | 4,532,754 |
| May 12, 2025 | 8.43 | 8.50 | 8.24 | 8.35 | 8.35 | 1.71% | 1,036,607 |
| May 9, 2025 | 8.10 | 8.27 | 8.05 | 8.21 | 8.21 | 2.24% | 609,664 |
| May 8, 2025 | 8.15 | 8.23 | 8.01 | 8.03 | 8.03 | -0.86% | 755,196 |
| May 7, 2025 | 8.10 | 8.19 | 8.00 | 8.10 | 8.10 | -0.12% | 729,585 |
| May 6, 2025 | 8.00 | 8.58 | 7.92 | 8.11 | 8.11 | 1.25% | 742,872 |
| May 5, 2025 | 8.18 | 8.21 | 8.01 | 8.01 | 8.01 | -2.08% | 480,917 |
| May 2, 2025 | 8.12 | 8.26 | 8.07 | 8.18 | 8.18 | 2.25% | 576,957 |
| May 1, 2025 | 7.96 | 8.08 | 7.96 | 8.00 | 8.00 | 0.25% | 514,032 |
| Apr 30, 2025 | 8.00 | 8.09 | 7.94 | 7.98 | 7.98 | -0.87% | 919,557 |
| Apr 29, 2025 | 8.03 | 8.09 | 7.99 | 8.05 | 8.05 | 0.25% | 456,778 |
| Apr 28, 2025 | 8.00 | 8.09 | 7.97 | 8.03 | 8.03 | 0.50% | 643,344 |
| Apr 25, 2025 | 7.76 | 8.02 | 7.72 | 7.99 | 7.99 | 3.10% | 879,303 |
| Apr 24, 2025 | 7.59 | 7.80 | 7.52 | 7.75 | 7.75 | 3.06% | 729,631 |
| Apr 23, 2025 | 7.76 | 7.83 | 7.40 | 7.52 | 7.52 | -1.31% | 819,673 |
| Apr 22, 2025 | 7.44 | 7.65 | 7.32 | 7.62 | 7.62 | 3.67% | 740,636 |
| Apr 21, 2025 | 7.23 | 7.64 | 7.10 | 7.35 | 7.35 | 0.55% | 2,352,312 |
| Apr 17, 2025 | 7.12 | 7.41 | 7.12 | 7.31 | 7.31 | 2.52% | 970,400 |
| Apr 16, 2025 | 6.97 | 7.32 | 6.90 | 7.13 | 7.13 | 1.86% | 1,060,356 |