Ambac Financial Group, Inc. Historical Stock Prices

AMBC 
$15.97
*  
0.41
2.63%
Get AMBC Alerts
*Delayed - data as of Aug. 27, 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 27-AUG-2014 TO 27-AUG-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.
16:00  15.51  16.22  15.11  15.97 322,111
08/27/2015 15.51 16.22 15.11 15.97 322,711
08/26/2015 15.58 15.71 15.01 15.56 402,361
08/25/2015 15.65 15.7 15.15 15.26 349,523
08/24/2015 15.22 15.53 14.35 15.19 565,628
08/21/2015 15.56 15.9 15.42 15.6 393,059
08/20/2015 15.76 16.07 15.66 15.77 291,554
08/19/2015 16.83 16.83 15.71 15.96 413,063
08/18/2015 16.63 16.95 16.26 16.94 482,579
08/17/2015 16.68 17.17 16.4 16.63 307,935
08/14/2015 16.59 16.89 16.48 16.8 319,485
08/13/2015 17.15 17.31 16.39 16.67 296,408
08/12/2015 16.98 17.32 16.96 17.17 743,354
08/11/2015 16.59 18.09 16.43 17.15 1,382,693
08/10/2015 15.05 15.58 14.86 15.5 677,954
08/07/2015 15.35 15.75 14.89 14.99 312,242
08/06/2015 15.35 15.56 15.14 15.5 266,247
08/05/2015 15.31 15.65 15.11 15.3 299,646
08/04/2015 15.55 15.695 15.07 15.31 416,030
08/03/2015 16.07 16.19 15.29 15.5 347,626
07/31/2015 16.38 16.49 15.91 16.04 391,776
07/30/2015 16.5 16.82 16.29 16.31 293,192
07/29/2015 16.56 17.29 16.56 16.72 361,481
07/28/2015 16.58 16.97 16.42 16.62 342,668
07/27/2015 16.61 16.89 16.37 16.48 344,592
07/24/2015 17.01 17.01 16.42 16.65 346,038
07/23/2015 16.77 17.02 16.64 16.94 499,694
07/22/2015 17.07 17.18 16.72 16.86 461,121
07/21/2015 17.04 17.3494 16.95 17.04 330,085
07/20/2015 17.79 17.79 16.96 17.08 280,696
07/17/2015 18.24 18.28 17.75 17.82 395,934
07/16/2015 19.05 19.17 18.11 18.16 399,525
07/15/2015 18.75 19.05 18.58 18.89 249,449
07/14/2015 18.68 18.81 18.37 18.67 679,593
07/13/2015 18.61 18.93 18.27 18.68 409,075
07/10/2015 18.35 18.85 18.15 18.52 390,179
07/09/2015 18.1 18.69 17.95 17.99 835,069
07/08/2015 17.04 18.04 17.04 17.97 841,927
07/07/2015 16.99 17.26 16.55 16.99 685,309
07/06/2015 16.47 17.21 15.74 16.88 902,474
07/02/2015 16.38 17.84 15.85 16.77 1,388,668
07/01/2015 17.03 17.63 15.862 15.91 1,378,477
06/30/2015 19.86 19.98 16.44 16.64 4,388,265
06/29/2015 21.84 21.84 19.48 19.72 1,575,674
06/26/2015 22.36 22.52 22.04 22.38 763,269
06/25/2015 23.35 23.35 22.25 22.28 267,960
06/24/2015 23.93 24.02 23.17 23.27 180,238
06/23/2015 23.71 23.93 23.61 23.89 179,840
06/22/2015 23.18 23.87 22.99 23.77 229,539
06/19/2015 22.68 23.18 22.68 23.1 295,178
06/18/2015 22.28 22.92 22.26 22.87 239,289
06/17/2015 22.26 22.57 22.146 22.26 142,027
06/16/2015 22.13 22.56 22 22.17 218,449
06/15/2015 22.34 22.44 21.83 22.24 234,601
06/12/2015 23.26 23.26 22.44 22.45 287,067
06/11/2015 23.03 23.38 22.95 23.38 182,833
06/10/2015 23.17 23.69 22.93 22.97 233,950
06/09/2015 23.37 23.37 22.92 23.05 201,150
06/08/2015 23.84 23.84 23.27 23.31 251,895
06/05/2015 23.61 23.86 23.39 23.84 187,297
06/04/2015 23.62 23.8 23.34 23.69 205,533
06/03/2015 23.7 23.94 23.505 23.83 152,046
06/02/2015 23.53 23.69 23.392 23.59 224,182
06/01/2015 23.57 24.18 23.32 23.72 309,913
05/29/2015 23.74 23.74 23.3 23.38 243,295
05/28/2015 23.77 23.95 23.48 23.84 199,344
05/27/2015 23.61 23.848 23.37 23.78 196,928
05/26/2015 23.59 23.67 23.12 23.51 283,727
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
*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?