Ambac Financial Group, Inc. (AMBC)
NYSE: AMBC · Real-Time Price · USD
8.22
+0.17 (2.11%)
Aug 13, 2025, 4:00 PM - Market closed
Ambac Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 8.58 | 8.61 | 8.15 | 8.29 | 8.29 | -2.93% | 558,818 |
| Aug 6, 2025 | 8.64 | 8.66 | 8.50 | 8.54 | 8.54 | 0.35% | 493,503 |
| Aug 5, 2025 | 8.43 | 8.58 | 8.35 | 8.51 | 8.51 | 2.90% | 523,202 |
| Aug 4, 2025 | 8.25 | 8.46 | 8.20 | 8.27 | 8.27 | -0.84% | 594,012 |
| Aug 1, 2025 | 8.34 | 8.39 | 8.13 | 8.34 | 8.34 | -0.71% | 517,609 |
| Jul 31, 2025 | 8.26 | 8.49 | 8.18 | 8.40 | 8.40 | -0.36% | 590,738 |
| Jul 30, 2025 | 8.58 | 8.66 | 8.40 | 8.43 | 8.43 | -1.40% | 702,575 |
| Jul 29, 2025 | 8.72 | 8.79 | 8.50 | 8.55 | 8.55 | -0.93% | 592,763 |
| Jul 28, 2025 | 8.72 | 8.87 | 8.50 | 8.63 | 8.63 | -2.15% | 637,142 |
| Jul 25, 2025 | 8.66 | 8.85 | 8.58 | 8.82 | 8.82 | 2.32% | 932,570 |
| Jul 24, 2025 | 8.72 | 9.05 | 8.52 | 8.62 | 8.62 | -1.93% | 951,270 |
| Jul 23, 2025 | 8.82 | 8.88 | 8.66 | 8.79 | 8.79 | 0.92% | 980,284 |
| Jul 22, 2025 | 8.83 | 8.98 | 8.66 | 8.71 | 8.71 | -0.57% | 984,532 |
| Jul 21, 2025 | 8.77 | 8.96 | 8.69 | 8.76 | 8.76 | 0.11% | 877,271 |
| Jul 18, 2025 | 8.73 | 9.00 | 8.63 | 8.75 | 8.75 | 1.16% | 1,835,625 |
| Jul 17, 2025 | 7.35 | 8.77 | 7.35 | 8.65 | 8.65 | 17.69% | 3,257,623 |
| Jul 16, 2025 | 7.19 | 7.45 | 7.09 | 7.35 | 7.35 | 2.94% | 939,370 |
| Jul 15, 2025 | 7.27 | 7.46 | 7.01 | 7.14 | 7.14 | 0.71% | 1,022,545 |
| Jul 14, 2025 | 7.08 | 7.23 | 7.02 | 7.09 | 7.09 | -0.14% | 414,548 |
| Jul 11, 2025 | 7.04 | 7.11 | 6.96 | 7.10 | 7.10 | - | 727,016 |
| Jul 10, 2025 | 7.24 | 7.24 | 6.87 | 7.10 | 7.10 | -2.20% | 785,681 |
| Jul 9, 2025 | 7.62 | 7.72 | 7.26 | 7.26 | 7.26 | -4.10% | 1,049,873 |
| Jul 8, 2025 | 7.52 | 7.89 | 7.52 | 7.57 | 7.57 | 0.13% | 1,841,201 |
| Jul 7, 2025 | 7.20 | 8.07 | 7.19 | 7.56 | 7.56 | 5.15% | 2,017,537 |
| Jul 3, 2025 | 7.13 | 7.28 | 7.13 | 7.19 | 7.19 | 1.41% | 492,030 |
| Jul 2, 2025 | 7.10 | 7.11 | 6.97 | 7.09 | 7.09 | - | 776,754 |
| Jul 1, 2025 | 7.06 | 7.22 | 7.00 | 7.09 | 7.09 | -0.14% | 646,681 |
| Jun 30, 2025 | 7.04 | 7.11 | 6.85 | 7.10 | 7.10 | 0.85% | 1,967,807 |
| Jun 27, 2025 | 7.11 | 7.18 | 6.92 | 7.04 | 7.04 | -0.56% | 1,430,438 |
| 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 |