Ambac Financial Group, Inc. Historical Stock Prices

AMBC 
$24.03
*  
0.28
1.18%
Get AMBC Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading AMBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.75  24.155  23.6001  24.03 251,148
07/24/2014 23.75 24.155 23.6001 24.03 251,148
07/23/2014 23.87 24 23.52 23.75 198,399
07/22/2014 24.13 24.22 23.84 23.86 313,841
07/21/2014 23.81 24.19 23.4975 24.07 517,853
07/18/2014 22.88 24.03 22.86 24.02 769,358
07/17/2014 22.71 23.17 22.71 22.96 516,811
07/16/2014 22.62 23.05 22.36 22.91 649,682
07/15/2014 23.04 23.23 22.41 22.435 547,353
07/14/2014 23.27 23.27 22.81 23.1 520,453
07/11/2014 23.01 23.22 22.87 23.05 465,490
07/10/2014 23.26 23.41 22.96 23.17 647,683
07/09/2014 24.11 24.31 23.23 23.5 900,436
07/08/2014 24.54 24.54 23.78 24.05 886,281
07/07/2014 25.19 25.2 24.22 24.48 786,799
07/03/2014 25.75 25.94 25.05 25.17 650,553
07/02/2014 26.58 26.68 25.68 25.75 907,878
07/01/2014 27.32 27.54 26.56 26.65 496,168
06/30/2014 27.1 27.49 26.96 27.31 279,185
06/27/2014 26.8 27.45 26.8 27.24 581,159
06/26/2014 26.85 27.12 26.6401 27.04 313,119
06/25/2014 26.59 27.07 26.37 26.91 486,231
06/24/2014 27.22 27.4 26.75 26.8 316,674
06/23/2014 27.75 27.75 27.04 27.32 285,705
06/20/2014 28.06 28.065 27.33 27.65 440,085
06/19/2014 28.76 28.76 27.75 27.79 335,954
06/18/2014 28.53 28.95 28.26 28.66 326,383
06/17/2014 27.3 28.47 27.3 28.44 293,903
06/16/2014 27.53 27.73 26.84 27.35 413,414
06/13/2014 28.69 28.69 27.56 27.65 454,787
06/12/2014 28.97 28.97 28.37 28.75 324,247
06/11/2014 29.31 29.68 28.71 28.98 344,554
06/10/2014 29.72 30.21 29.47 29.5 219,394
06/09/2014 30.09 30.33 29.81 29.88 236,596
06/06/2014 29.46 30.29 29.42 30.15 448,258
06/05/2014 28.51 29.52 28.26 29.26 284,774
06/04/2014 28.15 28.59 27.82 28.45 194,367
06/03/2014 28.19 28.47 27.81 28.25 269,061
06/02/2014 28.15 28.51 27.71 28.42 344,220
05/30/2014 28.39 28.55 28.01 28.17 332,271
05/29/2014 28.32 28.55 27.98 28.3 263,592
05/28/2014 28.04 28.92 28.04 28.3 357,572
05/27/2014 27.01 28.69 27.01 28.29 363,819
05/23/2014 28.13 28.39 27.61 28.24 317,806
05/22/2014 28.18 28.42 27.91 28.06 280,052
05/21/2014 28.73 28.81 27.38 28.19 504,199
05/20/2014 28.87 28.87 28.1 28.59 612,596
05/19/2014 29.31 29.31 28.72 29.08 463,855
05/16/2014 29.2 29.53 28.71 29.52 380,454
05/15/2014 29.76 29.8 28.63 29.27 632,073
05/14/2014 29.96 30.75 29.65 29.86 488,348
05/13/2014 31 31.25 28.97 29.93 962,892
05/12/2014 29.86 30.59 29.4101 29.91 615,680
05/09/2014 29.42 29.925 28.98 29.78 279,244
05/08/2014 29.16 30.22 29.15 29.54 505,170
05/07/2014 29.45 29.69 28.71 29.61 526,067
05/06/2014 29.76 30.14 29.16 29.41 444,891
05/05/2014 29.66 30.415 29 29.79 349,990
05/02/2014 29.93 30.528 29.59 29.95 326,282
05/01/2014 30.03 30.64 29.36 29.97 381,456
04/30/2014 29.75 30.24 28.59 30.18 614,530
04/29/2014 29.38 29.99 29.31 29.78 250,840
04/28/2014 29.95 30.53 29.04 29.15 357,837
04/25/2014 30.33 30.63 29.65 29.91 403,251
04/24/2014 30.72 30.72 30.0425 30.58 320,674
04/23/2014 32.06 32.135 30.31 30.59 551,841
04/22/2014 30.1 32.2 30.05 31.97 1,806,702
04/21/2014 28.69 28.92 28.28 28.49 287,862
04/17/2014 28.79 29.034 28.28 28.82 613,817
04/16/2014 28.77 29.35 28.575 28.76 581,129
04/15/2014 28.1 28.61 27.66 28.46 534,176
04/14/2014 28.6 28.67 28.045 28.08 389,276
04/11/2014 28.52 28.67 28.02 28.25 604,173
04/10/2014 30.22 30.22 28.64 28.81 489,206
04/09/2014 29.17 30.27 29.03 30.23 340,261
04/08/2014 29.39 29.56 28.68 29.09 476,507
04/07/2014 30.24 30.34 29.05 29.35 666,101
04/04/2014 30.97 31.27 30.36 30.47 610,561
04/03/2014 30.94 31.01 30.62 30.75 393,724
04/02/2014 30.97 31.05 30.51 30.78 414,746
04/01/2014 31.03 31.25 30.52 31 1,024,768
03/31/2014 30.47 31.47 30.39 31.03 664,598
03/28/2014 29.53 31.04 29.5 30.2 1,606,234
03/27/2014 31.76 33 30.6 31.02 843,451
03/26/2014 33.03 33.03 31.3101 31.83 687,819
03/25/2014 33.03 33.5 32.5 32.74 388,879
03/24/2014 32.58 33 31.83 32.86 344,107
03/21/2014 32.57 32.72 32.2 32.49 904,233
03/20/2014 32.67 32.9 32.31 32.35 379,934
03/19/2014 32.71 32.97 32.28 32.82 410,896
03/18/2014 32.23 32.97 31.87 32.75 483,834
03/17/2014 32.05 32.6625 32.05 32.24 645,927
03/14/2014 31.8 32.34 31.45 31.94 602,973
03/13/2014 32.45 32.55 31.35 31.94 655,209
03/12/2014 31.1 32.33 29.72 32.25 1,294,929
03/11/2014 33.36 33.83 30.47 31.38 2,550,001
03/10/2014 34.5 34.83 33.84 33.99 613,360
03/07/2014 34.65 34.67 34.15 34.47 450,241
03/06/2014 34.49 34.81 34.048 34.48 593,541
03/05/2014 34.51 34.99 34.14 34.68 1,157,611
03/04/2014 32.24 35.61 32.01 34.49 3,648,802
03/03/2014 34.8 34.8 32.77 33.1 1,402,147
02/28/2014 32.99 34.79 32.7 34.56 2,187,733
02/27/2014 30.94 33.1 30.7 32.84 2,201,536
02/26/2014 28.59 31.73 28.51 31.12 3,241,842
02/25/2014 27.38 28.55 27.38 28.48 1,547,241
02/24/2014 26.32 27.52 26.17 27.38 920,065
02/21/2014 26.14 26.58 25.95 26.29 809,749
02/20/2014 26.03 26.19 25.72 26.01 480,411
02/19/2014 25.85 26.28 25.651 26.06 493,773
02/18/2014 25.59 26.08 25.5 25.96 738,127
02/14/2014 25.13 25.54 25.12 25.52 454,197
02/13/2014 24.49 25.2 24.3 25.18 729,579
02/12/2014 24.13 24.93 24 24.75 658,088
02/11/2014 23.51 24.28 23.51 24.04 556,034
02/10/2014 22.91 23.52 22.91 23.42 425,070
02/07/2014 22.95 23.03 22.34 23.01 657,318
02/06/2014 23.35 23.57 22.57 22.99 593,372
02/05/2014 22.22 23.54 22 23.35 794,792
02/04/2014 22.75 23.04 22.22 22.39 825,920
02/03/2014 23.33 23.9 22.55 22.63 1,577,304
01/31/2014 23.41 23.888 23.03 23.44 394,257
01/30/2014 23.85 23.98 23.51 23.59 360,033
01/29/2014 23.9 24.55 23.68 23.72 588,927
01/28/2014 24.26 24.5 23.93 24.22 674,219
01/27/2014 24.18 24.259 23.5 24.05 1,084,923
01/24/2014 24.29 24.3 23.33 24.01 992,168
01/23/2014 24.5 24.862 24.16 24.37 388,196
01/22/2014 24.83 24.94 24.48 24.71 519,438
01/21/2014 24.58 24.78 24.2 24.71 722,192
01/17/2014 24.16 24.6 23.98 24.26 806,625
01/16/2014 23.4 24.14 23.21 24.05 724,882
01/15/2014 23.99 24.42 22.91 23.26 1,005,952
01/14/2014 23.5 23.99 23.31 23.87 488,904
01/13/2014 23.84 23.87 23.26 23.44 404,033
01/10/2014 23.78 23.9725 23.5 23.86 497,941
01/09/2014 24.11 24.11 23.64 23.77 459,955
01/08/2014 23.71 24.02 23.63 23.96 536,299
01/07/2014 24.05 24.37 23.55 23.76 942,681
01/06/2014 24.51 24.64 23.68 23.97 644,066
01/03/2014 24.37 24.96 24.12 24.2 699,402
01/02/2014 24.57 24.67 24.12 24.35 415,743
12/31/2013 24.26 24.72 24.18 24.56 351,647
12/30/2013 24.75 24.84 24.13 24.18 502,128
12/27/2013 24.73 25.12 24.39 24.69 525,921
12/26/2013 24.04 25.16 23.9 24.91 823,274
12/24/2013 23.15 24.09 23.15 23.98 629,293
12/23/2013 22.46 23.5 21.32 23.15 1,488,845
12/20/2013 20.99 21.03 20.4 20.63 606,313
12/19/2013 20.63 21.3 20.52 20.89 649,539
12/18/2013 20.83 20.94 20.25 20.68 412,876
12/17/2013 20.63 21.16 20.4 20.83 605,916
12/16/2013 20.5 20.73 20.33 20.61 392,817
12/13/2013 21.43 21.51 20.38 20.44 1,399,410
12/12/2013 21.74 22.13 21.31 21.39 1,328,313
12/11/2013 22.5 22.52 21.54 21.84 1,007,277
12/10/2013 23.08 23.25 22.52 22.52 601,087
12/09/2013 23.43 23.61 23.04 23.18 280,803
12/06/2013 23.44 23.78 23.3 23.42 357,236
12/05/2013 23.85 23.92 23.13 23.17 358,868
12/04/2013 22.96 24 22.9 23.88 825,365
12/03/2013 23.68 23.81 22.89 23.1 544,964
12/02/2013 23.75 24.01 23.41 23.65 440,345
11/29/2013 23.74 24.05 23.52 23.65 147,369
11/27/2013 23.51 23.99 23.43 23.58 370,096
11/26/2013 23.49 23.76 23.32 23.42 369,528
11/25/2013 23.42 24.07 23.42 23.49 401,726
11/22/2013 23.2 23.41 22.89 23.21 413,972
11/21/2013 22.99 23.6 22.93 23.12 619,679
11/20/2013 23.29 23.65 22.57 22.85 465,038
11/19/2013 22.19 23.3 21.7 23.22 1,054,708
11/18/2013 22.6 22.79 22.24 22.25 633,953
11/15/2013 21.73 22.84 21.44 22.53 1,112,203
11/14/2013 21.59 22.3 21.25 21.64 1,576,857
11/13/2013 20.58 21.15 20.27 21 695,717
11/12/2013 20.86 21.1 20.25 20.65 463,570
11/11/2013 20.72 20.92 20.42 20.87 267,868
11/08/2013 20.06 21.01 20.06 20.75 440,248
11/07/2013 20.49 20.66 19.95 19.97 237,102
11/06/2013 20.7 20.72 20.38 20.45 151,772
11/05/2013 20.69 20.88 20.39 20.58 335,537
11/04/2013 20.87 20.93 20.47 20.81 359,925
11/01/2013 20.15 20.93 19.85 20.8 409,662
10/31/2013 20.46 20.54 20.09 20.19 165,171
10/30/2013 20.86 20.86 20.39 20.51 255,683
10/29/2013 20.74 21.03 20.235 20.75 351,378
10/28/2013 20.65 21.08 20.5 20.75 341,528
10/25/2013 20.79 20.88 20.1701 20.67 239,417
10/24/2013 19.31 20.94 19.31 20.6 2,116,442
10/23/2013 19.18 19.43 18.82 19.43 644,542
10/22/2013 18.38 19.23 18.35 19.21 541,866
10/21/2013 18.77 18.785 18.32 18.38 252,793
10/18/2013 18.37 18.87 18.29 18.8 419,623
10/17/2013 18.31 18.49 17.95 18.21 375,070
10/16/2013 17.57 18.45 17.41 18.36 514,193
10/15/2013 17.72 17.83 17.12 17.5 471,475
10/14/2013 17.82 17.9 17.4 17.72 775,491
10/11/2013 16.75 17.92 16.46 17.91 1,172,679
10/10/2013 15.75 16.729 15.5 16.72 1,182,457
10/09/2013 16.77 16.81 15.03 15.54 3,142,506
10/08/2013 17.56 17.69 16.65 16.72 1,273,368
10/07/2013 17.37 17.75 17.11 17.56 343,526
10/04/2013 17.13 17.69 17.13 17.48 551,669
10/03/2013 17.7 17.74 16.98 17.18 508,790
10/02/2013 17.46 17.8575 17.33 17.76 293,848
10/01/2013 18.09 18.27 17.48 17.54 624,614
09/30/2013 18.8 18.8 18.1 18.14 539,941
09/27/2013 19.36 19.45 18.85 18.94 638,148
09/26/2013 19.58 19.96 19.35 19.49 276,047
09/25/2013 19.61 20 19.4 19.59 311,389
09/24/2013 19.64 19.9 19.31 19.56 406,661
09/23/2013 19.8 19.94 19.5 19.56 425,587
09/20/2013 19.73 19.91 19.56 19.81 752,811
09/19/2013 20.07 20.39 19.58 19.71 536,977
09/18/2013 19.98 20.2 19.72 20.08 633,531
09/17/2013 19.99 20.07 19.8 20.04 342,548
09/16/2013 20.24 20.255 19.911 20.01 507,553
09/13/2013 19.47 20.16 19.37 20.02 1,142,746
09/12/2013 18.9 19.47 18.9 19.37 1,637,960
09/11/2013 19.67 19.93 17.64 18.82 3,021,643
09/10/2013 21 21.02 19.6 19.82 1,845,936
09/09/2013 21.55 21.58 20.81 20.89 1,238,580
09/06/2013 21.5 21.762 21.25 21.54 332,084
09/05/2013 21.86 21.88 21.37 21.39 484,719
09/04/2013 22.29 22.29 21.78 21.9 1,006,491
09/03/2013 22.4 23.14 22.285 22.36 165,644
08/30/2013 22.4 22.58 22.06 22.16 164,953
08/29/2013 22.79 23.4 22.3611 22.47 177,048
08/28/2013 22.83 22.9 22.59 22.82 96,414
08/27/2013 22.74 23.33 22.73 22.83 223,252
08/26/2013 23.16 23.77 23.12 23.14 84,018
08/23/2013 23.4 24 22.91 22.99 142,657
08/22/2013 23.19 23.74 23.01 23.41 105,002
08/21/2013 23.25 23.75 22.665 23.06 240,771
08/20/2013 23.5 23.86 23.02 23.4 185,385
08/19/2013 23.6 23.85 23.32 23.41 150,967
08/16/2013 23.7 23.97 23.6 23.61 217,354
08/15/2013 24.62 24.62 23.76 23.86 272,449
08/14/2013 24.13 25.13 24.13 24.54 302,138
08/13/2013 24.18 24.39 24.05 24.2 185,448
08/12/2013 24.62 24.68 23.99 24.24 322,913
08/09/2013 24.88 25.21 24.52 24.72 167,720
08/08/2013 25.34 25.36 24.78 25 165,296
08/07/2013 24.6 25.25 24.22 25.15 273,833
08/06/2013 24.95 24.95 24.27 24.65 263,721
08/05/2013 24.8 25.17 24.7 24.93 240,818
08/02/2013 25.27 25.7 24.81 24.85 320,045
08/01/2013 25.2 25.65 25.2 25.43 474,605
07/31/2013 24.37 25.34 24.14 25.04 641,888
07/30/2013 24.65 25.01 24.14 24.38 158,720
07/29/2013 24.83 25.3 24.44 24.49 142,420
07/26/2013 24.75 25.3 24.75 25.02 163,184
07/25/2013 25 25.21 24.81 24.99 198,986
07/24/2013 24.92 25.21 24.89 24.97 328,601
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?