Historical Stock Prices

AMBC 
$23.72
*  
0.07
0.3%
Get AMBC Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 23.82 23.966 23.48 23.72 194,661
05/21/2015 23.91 24.12 23.61 23.65 163,820
05/20/2015 24.79 24.965 23.96 23.97 270,484
05/19/2015 25.29 25.4 24.53 24.76 381,564
05/18/2015 25.34 25.59 25.05 25.26 395,594
05/15/2015 24.24 25.33 24.24 25.32 608,234
05/14/2015 24.35 24.58 24.14 24.32 315,967
05/13/2015 24.3 24.73 24.1999 24.37 427,217
05/12/2015 22.77 24.33 22.53 24.2 696,051
05/11/2015 22.69 23.04 22.635 22.75 713,853
05/08/2015 22.69 22.915 22.49 22.735 371,997
05/07/2015 22.35 23 22.338 22.55 363,958
05/06/2015 22.11 22.69 22 22.45 499,325
05/05/2015 22.8 23.45 21.91 21.94 465,533
05/04/2015 23.15 23.515 22.87 22.9 258,618
05/01/2015 23.03 23.32 22.89 23.08 354,169
04/30/2015 23.75 24.01 22.8 23.01 702,436
04/29/2015 23.79 24.29 23.748 23.93 302,173
04/28/2015 23.96 24.13 23.632 23.91 373,716
04/27/2015 24 24.28 23.67 23.9 612,221
04/24/2015 23.79 24.085 23.65 23.9 216,026
04/23/2015 23.88 24.24 23.74 23.84 195,863
04/22/2015 23.85 24.03 23.4 24 587,156
04/21/2015 24.51 24.51 23.84 23.85 190,002
04/20/2015 24.71 24.71 24.255 24.36 236,224
04/17/2015 24.61 24.86 24.2 24.65 366,854
04/16/2015 24.77 24.9 24.46 24.8 228,011
04/15/2015 25.21 25.25 24.84 24.86 268,984
04/14/2015 25.03 25.17 24.58 25.01 180,441
04/13/2015 25.43 25.43 24.97 25 110,265
04/10/2015 25.44 25.75 25.14 25.51 155,271
04/09/2015 25.1 25.34 24.6 25.22 223,982
04/08/2015 25.33 25.59 24.86 25.13 284,058
04/07/2015 25.48 25.91 25.25 25.27 181,412
04/06/2015 25.26 25.91 25.26 25.54 137,555
04/02/2015 25.39 25.62 25.2 25.38 262,036
04/01/2015 24.22 25.42 24.165 25.3 433,501
03/31/2015 24.45 24.96 24.17 24.2 408,802
03/30/2015 24.51 24.96 24.47 24.55 186,015
03/27/2015 24.9 25.05 24.36 24.39 199,636
03/26/2015 24.84 25.31 24.76 24.85 211,114
03/25/2015 26.18 26.18 24.77 24.92 262,236
03/24/2015 26.32 26.32 25.912 26.09 136,198
03/23/2015 26 26.56 26 26.22 232,091
03/20/2015 25.95 26.56 25.83 26 616,573
03/19/2015 25.67 26.47 25.67 25.81 399,217
03/18/2015 25.18 26.03 25.0805 25.81 361,712
03/17/2015 24.88 25.41 24.86 25.27 289,760
03/16/2015 25.04 25.45 24.91 24.94 196,120
03/13/2015 25.11 25.38 24.75 24.87 154,100
03/12/2015 24.68 25.3 24.53 25.11 202,885
03/11/2015 24.21 24.47 24.01 24.44 239,895
03/10/2015 24.53 24.94 24.09 24.09 269,051
03/09/2015 24.92 25.25 24.67 24.69 204,529
03/06/2015 24.71 25.46 24.71 24.94 194,028
03/05/2015 24.63 25.06 24.29 25.01 215,262
03/04/2015 24.49 24.7 24.24 24.66 189,536
03/03/2015 24.78 25.15 24.25 24.66 330,785
03/02/2015 25.66 26.1985 24.65 24.93 489,855
02/27/2015 25.19 25.31 24.88 24.89 123,438
02/26/2015 25.04 25.24 24.79 25.22 200,150
02/25/2015 25.59 25.76 25.025 25.12 155,415
02/24/2015 25.36 25.9 25.36 25.69 119,672
02/23/2015 25.28 25.54 24.8 25.35 203,842
02/20/2015 25.72 25.8 25.14 25.42 201,547
02/19/2015 25.63 25.87 25.36 25.68 95,704
02/18/2015 25.16 25.65 25.16 25.58 181,296
02/17/2015 25.62 25.73 25.16 25.27 155,840
02/13/2015 25.65 25.93 25.47 25.68 137,299
02/12/2015 25.74 26.06 25.43 25.72 119,775
02/11/2015 25.11 25.63 25 25.52 128,003
02/10/2015 25.64 25.64 24.96 25.2 143,737
02/09/2015 25.68 26.05 25.51 25.53 138,919
02/06/2015 25.88 26.18 25.75 25.85 133,314
02/05/2015 25.59 25.99 25.2 25.76 106,380
02/04/2015 25.7 25.93 25.44 25.49 96,925
02/03/2015 25.74 26.39 25.59 25.77 196,665
02/02/2015 24.55 25.66 24.17 25.63 293,514
01/30/2015 25.08 25.28 24.39 24.45 336,950
01/29/2015 25.01 25.53 24.7 25.32 238,911
01/28/2015 26.09 26.1 24.935 24.99 274,808
01/27/2015 26.27 26.38 25.87 25.9 229,841
01/26/2015 26.72 27.11 26.45 26.62 161,805
01/23/2015 27.53 27.53 26.6 26.87 313,103
01/22/2015 27.22 27.5 26.76 27.49 401,973
01/21/2015 26.69 27.18 26.59 26.96 421,086
01/20/2015 26.78 27.34 26.48 26.7 416,341
01/16/2015 25.57 27.32 25.54 26.63 685,041
01/15/2015 25.69 26.04 25.05 25.61 351,517
01/14/2015 25.7 26.07 25.368 25.69 246,253
01/13/2015 26.09 26.94 25.72 26.12 368,367
01/12/2015 25.88 26.12 25.33 25.96 355,138
01/09/2015 26.16 26.24 25.777 25.96 272,109
01/08/2015 25.53 26.275 25.4 26.1 438,369
01/07/2015 24.77 25.29 24.12 25.26 519,337
01/06/2015 24.56 25.57 24.29 24.61 531,628
01/05/2015 24.71 24.71 23.99 24.53 293,854
01/02/2015 24.67 24.93 24.4601 24.82 340,691
12/31/2014 24.7 24.78 24.365 24.5 194,470
12/30/2014 24.25 24.87 24.06 24.64 172,024
12/29/2014 24.25 24.6501 24.11 24.38 177,498
12/26/2014 24.47 24.482 24.09 24.23 142,224
12/24/2014 24.47 24.56 24.02 24.46 95,079
12/23/2014 24.11 24.67 23.78 24.49 166,455
12/22/2014 24.05 24.05 23.51 23.93 165,742
12/19/2014 23.71 24.25 23.56 24.04 432,132
12/18/2014 23.45 23.75 23.27 23.52 236,702
12/17/2014 22.46 23.3 22.25 23.27 259,246
12/16/2014 22.45 22.99 22.34 22.46 282,169
12/15/2014 23.2 23.29 22.27 22.51 426,077
12/12/2014 23.81 24.13 22.95 23.08 414,034
12/11/2014 24.11 24.74 24.01 24.05 276,200
12/10/2014 24.75 24.83 23.9 23.91 326,318
12/09/2014 24.7 25.19 24.7 24.82 237,181
12/08/2014 24.91 25.34 24.67 25.02 349,005
12/05/2014 24.82 25.74 24.82 25.05 202,002
12/04/2014 24.85 25.01 24.39 24.75 157,794
12/03/2014 24.45 25.27 24.45 24.86 276,092
12/02/2014 24.16 24.6 24.1 24.48 383,246
12/01/2014 24.58 24.58 23.91 24.22 284,755
11/28/2014 24.99 24.99 24.03 24.56 164,666
11/26/2014 25.13 25.26 24.71 24.92 270,249
11/25/2014 25.47 25.52 25.14 25.17 473,934
11/24/2014 25.71 25.89 25.03 25.37 610,171
11/21/2014 25.85 25.93 25.26 25.64 437,862
11/20/2014 25.01 25.69 24.97 25.57 417,184
11/19/2014 25.71 25.71 24.73 25.21 349,830
11/18/2014 25.92 26.09 25.2 25.66 194,865
11/17/2014 26.36 26.74 25.61 25.74 369,001
11/14/2014 26.26 26.6 26.13 26.48 260,748
11/13/2014 26.48 26.6 26.03 26.22 335,635
11/12/2014 24.74 26.53 24.74 26.49 907,707
11/11/2014 24.3 25.17 23.74 24.81 714,116
11/10/2014 23.5 23.665 23.17 23.37 427,296
11/07/2014 23.09 23.65 22.93 23.44 549,098
11/06/2014 23.22 23.45 22.9 23.02 164,542
11/05/2014 23.36 23.61 23.09 23.25 314,443
11/04/2014 22.65 23.28 22.553 23.23 228,088
11/03/2014 22.96 23.45 22.59 22.67 384,876
10/31/2014 22.47 23.1 22.108 22.88 444,587
10/30/2014 22.28 22.56 21.72 21.89 223,848
10/29/2014 21.26 22.47 21.11 22.28 196,068
10/28/2014 21.81 22.48 21.542 22.26 492,293
10/27/2014 21.62 21.89 21.335 21.71 142,092
10/24/2014 22.12 22.2 21.66 21.83 153,958
10/23/2014 21.65 22.24 21.48 22.1 303,467
10/22/2014 21.89 22.03 21.39 21.47 255,047
10/21/2014 21.62 22.09 21.17 21.85 319,073
10/20/2014 21.04 21.7 20.82 21.43 386,253
10/17/2014 21.35 21.98 20.77 21.1 707,914
10/16/2014 19.44 21.13 19.106 21.02 649,986
10/15/2014 19.21 19.7 18.6 19.64 722,909
10/14/2014 19.64 20.11 19.244 19.72 416,017
10/13/2014 19.84 20.13 19.44 19.51 361,327
10/10/2014 20.18 20.49 19.83 19.84 349,152
10/09/2014 21.28 21.28 20.01 20.18 564,197
10/08/2014 20.93 21.29 20.34 21.25 292,071
10/07/2014 21.06 21.34 20.45 21 326,342
10/06/2014 21.78 21.899 21.11 21.15 198,805
10/03/2014 21.5 21.88 21.28 21.74 215,544
10/02/2014 21.64 22.01 20.93 21.28 328,251
10/01/2014 22.06 22.49 21.59 21.73 375,778
09/30/2014 22.27 22.356 22.08 22.1 422,329
09/29/2014 22.18 22.4 22.07 22.24 142,424
09/26/2014 22.06 22.47 21.87 22.44 121,015
09/25/2014 22.11 22.24 21.9 22.02 194,520
09/24/2014 22.03 22.32 21.91 22.2 92,795
09/23/2014 22.23 22.24 21.95 22.04 410,413
09/22/2014 22.56 22.6 22.13 22.29 187,119
09/19/2014 22.72 23.07 22.62 22.65 320,068
09/18/2014 22.66 22.96 22.433 22.65 143,483
09/17/2014 22.61 22.95 22.382 22.55 153,809
09/16/2014 22.45 22.8 22.33 22.59 185,100
09/15/2014 22.88 22.88 22.26 22.56 178,681
09/12/2014 22.9 23.04 22.45 22.88 245,641
09/11/2014 22.38 23.02 21.86 22.97 276,153
09/10/2014 22.35 22.699 21.93 22.55 250,228
09/09/2014 22.77 22.862 22.31 22.41 173,659
09/08/2014 22.87 23.19 22.58 22.77 281,349
09/05/2014 22.91 23.29 22.83 22.95 340,831
09/04/2014 23.34 23.77 22.8 23.02 375,903
09/03/2014 23.94 23.94 23.275 23.32 275,880
09/02/2014 24.23 24.36 23.7 23.91 389,094
08/29/2014 24.15 24.45 23.95 24.2 107,026
08/28/2014 24.62 24.72 24.05 24.09 121,504
08/27/2014 24.35 24.75 24.15 24.72 197,503
08/26/2014 24.65 24.65 24.26 24.29 255,741
08/25/2014 24.88 24.98 24.52 24.62 147,530
08/22/2014 24.72 24.82 24.56 24.67 168,313
08/21/2014 24.98 25.15 24.59 24.77 260,064
08/20/2014 25.07 25.238 24.7262 24.93 208,477
08/19/2014 25.55 25.805 25.04 25.2 331,044
08/18/2014 25.02 25.58 24.76 25.44 767,275
08/15/2014 24.69 24.79 24.3 24.7 692,403
08/14/2014 24.06 24.92 23.98 24.45 749,222
08/13/2014 23.3 24.16 22.67 24.02 710,069
08/12/2014 23.56 24.63 22.32 23.29 962,548
08/11/2014 24.12 24.61 23.86 24.2 496,591
08/08/2014 23.37 24.11 22.92 23.86 277,656
08/07/2014 24.08 24.63 23.22 23.33 273,813
08/06/2014 22.75 24.38 22.75 23.94 556,986
08/05/2014 22.79 23.045 22.652 22.91 244,171
08/04/2014 22.82 23.05 22.6 22.95 239,735
08/01/2014 22.72 23.09 22.63 22.75 263,779
07/31/2014 22.95 23.32 22.46 22.66 423,185
07/30/2014 23.46 23.58 23.01 23.14 202,220
07/29/2014 23.53 23.78 23.2 23.32 332,447
07/28/2014 23.78 23.96 23.02 23.52 329,785
07/25/2014 23.79 24.03 23.38 23.76 256,636
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?