Ambac Financial Group, Inc. Historical Stock Prices

AMBCW 
$13
*  
0.13
0.99%
Get AMBCW Alerts
*Delayed - data as of Oct. 22, 2014 12:22 ET  -  Find a broker to begin trading AMBCW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AMBCW Real Time
 
 
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 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
12:22  13  13  13  13 501
10/21/2014 13.13 13.13 13.13 13.13 104
10/20/2014 12.56 12.87 12.41 12.87 1,406
10/17/2014 12.95 13.2 12.5 12.5 21,719
10/16/2014 12.3 12.75 11.5909 12.65 7,235
10/15/2014 11.5 11.5 11.5 11.5 00
10/14/2014 11.49 12 11.13 11.5 6,312
10/13/2014 11.25 12 11.25 12 601
10/10/2014 12.43 12.43 11.88 11.886 7,569
10/09/2014 12.5 12.5 12 12 7,610
10/08/2014 12.01 13 11.97 12.95 4,697
10/07/2014 12.75 13.05 12.7 13.05 2,926
10/06/2014 13.12 13.12 13.12 13.12 00
10/03/2014 13.12 13.12 13.12 13.12 201
10/02/2014 13.1 13.1 13 13.04 2,567
10/01/2014 13.65 13.65 13.65 13.65 1,603
09/30/2014 13.6 13.9 13.6 13.9 2,700
09/29/2014 13.6 13.6 13.6 13.6 00
09/26/2014 13.33 13.6 13.33 13.6 5,799
09/25/2014 13.02 13.6 13.02 13.6 500
09/24/2014 13.5 13.5 13.5 13.5 470
09/23/2014 13.6 13.86 13.5 13.65 8,603
09/22/2014 14.2 14.2 13.52 13.55 2,114
09/19/2014 14 14.46 13.5 13.9999 3,533
09/18/2014 13.5101 14 13.5101 14 2,000
09/17/2014 14.03 14.03 13.7701 13.7701 511
09/16/2014 13.75 13.75 13.75 13.75 255
09/15/2014 13.75 14.0091 13.75 14.0091 2,463
09/12/2014 14.23 14.25 13.956 14 1,751
09/11/2014 13.9414 14.08 13.9414 14.08 348
09/10/2014 14 14 13.83 13.96 9,602
09/09/2014 13.61 14.14 13.61 14 12,900
09/08/2014 13.4594 13.6 13.4594 13.6 461
09/05/2014 14.54 14.64 14.54 14.64 400
09/04/2014 15.03 15.03 14 14 2,000
09/03/2014 14.484 14.83 14.4 14.59 8,270
09/02/2014 15.6 15.6 14.4 14.75 7,295
08/29/2014 15.6 15.6 15.6 15.6 100
08/28/2014 15.665 15.665 15.6 15.6 200
08/27/2014 14.75 15.49 14.75 15.49 837
08/26/2014 15.26 15.55 14.92 15.55 1,798
08/25/2014 15.3101 15.78 15.3101 15.78 1,290
08/22/2014 15.85 15.85 15.85 15.85 00
08/21/2014 15.85 15.85 15.85 15.85 3,175
08/20/2014 15.85 16.07 15.42 16.05 211,189
08/19/2014 16 16.4 15.77 16.08 10,090
08/18/2014 15.8 16 15.64 15.64 9,812
08/15/2014 15.5 15.5 15 15.13 20,974
08/14/2014 15.2 15.765 14.74 15.03 2,641
08/13/2014 14.14 14.65 14.14 14.65 2,180
08/12/2014 14.255 15.05 13.69 14.44 34,006
08/11/2014 14.01 15.3 14.01 15.3 1,769
08/08/2014 14.99 15 14.44 15 6,265
08/07/2014 15.18 15.2 14.02 14.4 7,171
08/06/2014 13.42 15.33 13.42 14.8 6,550
08/05/2014 14.04 14.04 13.76 13.95 1,600
08/04/2014 14 14 14 14 00
08/01/2014 14.28 14.28 13.68 14 3,100
07/31/2014 14.62 14.62 13.51 13.96 12,500
07/30/2014 14.37 14.98 14.35 14.35 7,000
07/29/2014 14.34 14.79 14.29 14.73 3,771
07/28/2014 15 15 14.5 14.74 2,100
07/25/2014 15.2 15.25 14.75 15.01 4,568
07/24/2014 15.12 15.428 15.05 15.2 2,100
07/23/2014 15.23 15.25 14.08 15.15 3,460
07/22/2014 14.15 15.5 14.15 14.98 5,852
07/21/2014 14.87 15.95 14.87 15 11,557
07/18/2014 14.97 15 14.6 14.99 3,288
07/17/2014 14.5 14.64 14.35 14.35 1,947
07/16/2014 14.15 14.9899 13.91 14.35 15,884
07/15/2014 14.04 14.55 14 14.55 4,304
07/14/2014 14.63 14.63 14.63 14.63 00
07/11/2014 14.518 14.63 14.518 14.63 4,000
07/10/2014 13.76 14.65 13.76 14.64 6,042
07/09/2014 15.21 15.3 14.31 14.94 17,212
07/08/2014 14.8 14.91 14.56 14.91 17,549
07/07/2014 15.75 15.98 14.9 15.37 15,511
07/03/2014 16.2 16.49 15.5101 15.87 9,042
07/02/2014 17.03 17.1 15.73 16.85 1,386
07/01/2014 17.49 17.49 17.49 17.49 00
06/30/2014 17.49 17.49 17.49 17.49 00
06/27/2014 17.28 17.69 17 17.49 1,542
06/26/2014 17.38 17.43 17.25 17.43 1,118
06/25/2014 16.6 17.27 16.6 17.24 13,879
06/24/2014 16.38 17.57 15.9 17.32 1,336
06/23/2014 17.59 17.62 17 17.61 11,762
06/20/2014 17.32 17.96 17.32 17.96 1,100
06/19/2014 17.65 18.75 17.65 18.4 2,112
06/18/2014 18.92 18.92 18.86 18.86 200
06/17/2014 17.44 18.63 17.41 18.63 26,200
06/16/2014 17.5 17.55 16.91 17.27 19,500
06/13/2014 17.79 17.97 17.59 17.65 7,500
06/12/2014 18.66 18.66 18.66 18.66 00
06/11/2014 18.75 18.87 18.5 18.66 600
06/10/2014 19.068 19.48 18.36 19.09 2,985
06/09/2014 19.412 19.412 18.76 19.3 2,915
06/06/2014 19 19.5 18.79 19 30,701
06/05/2014 18.5 19 18.5 18.8 7,453
06/04/2014 18.5 18.5 18.5 18.5 00
06/03/2014 18.69 18.71 18.5 18.5 428
06/02/2014 18.25 18.76 18.2 18.49 2,130
05/30/2014 17.6218 18.79 17.6218 18.75 5,716
05/29/2014 18.6 18.74 17.4 18.71 5,974
05/28/2014 19.78 19.78 18.65 18.75 1,619
05/27/2014 18.55 18.77 18.01 18.75 4,911
05/23/2014 18.21 18.74 17.831 18.6 2,696
05/22/2014 18 19.73 17.85 18.5 7,049
05/21/2014 18.42 19.05 18.3 18.81 1,200
05/20/2014 19.19 19.79 18.55 19.25 8,386
05/19/2014 18.806 19.79 18.65 19.74 896
05/16/2014 19.8 19.8 19.21 19.59 2,700
05/15/2014 19.5 19.58 19.5 19.58 495
05/14/2014 19.7 19.91 19.25 19.7 3,425
05/13/2014 19.95 20 19.05 20 30,884
05/12/2014 19.7 19.85 19.6 19.7 15,194
05/09/2014 19.15 19.95 19.14 19.7 8,272
05/08/2014 19.78 19.78 19.13 19.7 3,919
05/07/2014 19.98 19.98 19 19.53 7,625
05/06/2014 19.74 19.74 19.51 19.51 250
05/05/2014 19.673 19.99 19.673 19.99 8,100
05/02/2014 19.95 19.95 18.71 19.8 2,650
05/01/2014 19.5 20.19 19.27 19.75 14,026
04/30/2014 18.79 19.8 18.79 19.4 8,962
04/29/2014 20.13 20.13 19.47 19.6 20,520
04/28/2014 19.23 20.2 19 19.44 10,986
04/25/2014 20.95 20.95 19.55 19.99 2,613
04/24/2014 20.48 21 19.61 20.39 8,086
04/23/2014 21.35 21.4 19.828 20.79 2,152
04/22/2014 19.4999 21.2 19.4999 21.13 54,609
04/21/2014 18.75 18.99 17.45 18.94 5,227
04/17/2014 18.47 19.28 18.47 19 5,124
04/16/2014 18.49 19.37 18.2955 19.22 9,850
04/15/2014 18.23 18.74 17.77 18.39 13,719
04/14/2014 18.75 18.87 18.25 18.25 3,149
04/11/2014 18.5 18.99 18.49 18.74 18,902
04/10/2014 19.75 19.75 19.75 19.75 00
04/09/2014 19.27 19.75 18 19.75 9,654
04/08/2014 18.3 19 18.3 19 3,092
04/07/2014 19.22 19.44 18.7 18.95 5,754
04/04/2014 19.38 20.5 19.38 19.89 17,353
04/03/2014 20.28 20.34 20.27 20.34 1,200
04/02/2014 20.035 20.3 20 20.23 4,277
04/01/2014 20.35 20.35 20 20.35 2,493
03/31/2014 19.3 20.5 19.3 20.4 14,289
03/28/2014 18.705 20.44 18.705 19.66 12,384
03/27/2014 21.5 21.64 20 20.4 14,939
03/26/2014 21.345 21.69 20.2173 21.32 6,047
03/25/2014 22 22.4 21.6 22.17 4,785
03/24/2014 21.89 21.99 21.4 21.99 4,834
03/21/2014 21.204 21.85 21.02 21.6 1,957
03/20/2014 21.6 21.84 21.35 21.58 30,604
03/19/2014 20.84 22.08 20.84 21.79 4,061
03/18/2014 21 22 21 22 8,514
03/17/2014 21.2 21.73 20.79 21.33 5,313
03/14/2014 21.39 21.39 20.6301 21.09 4,704
03/13/2014 20.69 21.2 20.48 21.13 23,500
03/12/2014 19.78 22 19.18 20.95 41,506
03/11/2014 21.61 21.61 19.7285 20.44 66,118
03/10/2014 22.79 22.79 22 22.42 10,835
03/07/2014 22.88 22.92 22.04 22.8 6,895
03/06/2014 22.7 22.98 22.55 22.88 11,914
03/05/2014 23.83 23.83 21.91 22.73 116,843
03/04/2014 22.2 23 21.06 22.28 175,350
03/03/2014 22.26 22.37 21.4 21.7 33,023
02/28/2014 21.2 22.84 20.88 22.7 242,108
02/27/2014 20.48 21 19.2501 21 299,163
02/26/2014 17.5 19.7 17.5 19.5 290,567
02/25/2014 16.52 17.4 16.52 17.3 211,832
02/24/2014 15.95 16.5 15.9 16.5 101,075
02/21/2014 15.59 15.75 15.23 15.75 32,414
02/20/2014 15.3099 15.5 15.1901 15.3 49,750
02/19/2014 15.27 15.58 15.2201 15.35 31,765
02/18/2014 14.92 15.4 14.8 15.25 78,491
02/14/2014 14.71 14.98 14.61 14.98 59,647
02/13/2014 14.75 14.8 14.49 14.8 128,709
02/12/2014 14.3 14.87 14.25 14.41 167,855
02/11/2014 14.05 14.39 14.05 14.15 41,068
02/10/2014 13.13 14.11 13.13 14.05 11,578
02/07/2014 14.08 14.09 12.115 14 14,455
02/06/2014 14.07 14.31 13.99 13.99 1,745
02/05/2014 13.95 14.16 13.31 14.03 29,717
02/04/2014 14.05 14.05 14 14 200
02/03/2014 14.42 14.686 13.69 13.69 30,042
01/31/2014 14 14.49 13.9 14.21 28,922
01/30/2014 14.39 14.64 14.15 14.47 22,597
01/29/2014 14.33 14.95 14.31 14.59 6,700
01/28/2014 14.2 14.7 14.2 14.56 17,976
01/27/2014 14.21 14.24 14.2 14.24 399
01/24/2014 13.81 14.21 13.64 14 10,500
01/23/2014 14.54 14.97 14.1801 14.5 14,217
01/22/2014 15.3 15.3 15.3 15.3 300
01/21/2014 14.45 15.05 14.45 14.75 59,086
01/17/2014 14.5 14.6 14.44 14.5 9,894
01/16/2014 14.44 14.5 14.1101 14.48 5,791
01/15/2014 14.746 14.75 13.66 14.1 24,925
01/14/2014 14.47 14.85 14.35 14.85 6,084
01/13/2014 14.5 14.5 14.08 14.3 18,828
01/10/2014 14.48 14.49 14.38 14.49 4,035
01/09/2014 14.5 14.5 14.35 14.49 2,901
01/08/2014 14.25 14.4 14.1715 14.38 9,803
01/07/2014 14.1 14.41 14 14.28 22,037
01/06/2014 14.75 14.75 13.75 14.61 26,404
01/03/2014 14.5 14.65 14.25 14.65 37,862
01/02/2014 14.97 14.98 14.2601 14.45 14,450
12/31/2013 14.5 14.95 14.5 14.94 19,276
12/30/2013 14.25 14.94 14.25 14.94 7,366
12/27/2013 14.93 14.95 14.36 14.8 7,120
12/26/2013 14.25 15 14.25 14.96 62,178
12/24/2013 13.17 14.48 13.17 14.22 90,439
12/23/2013 14.17 14.17 12.94 13.55 139,064
12/20/2013 12.69 12.69 12.05 12.48 2,271
12/19/2013 11.9 12.63 11.9 12.63 12,918
12/18/2013 12.4 12.68 11.7601 12.57 17,617
12/17/2013 12.35 12.69 12.18 12.45 64,408
12/16/2013 11.86 12.38 11.86 12.33 21,194
12/13/2013 12.5 12.98 12.1 12.1 24,335
12/12/2013 12.8 12.99 12.41 12.83 26,809
12/11/2013 13.95 13.95 12.49 12.83 52,175
12/10/2013 14 14.3 13.8 13.82 27,077
12/09/2013 14.5 14.55 13.88 14.25 32,797
12/06/2013 14.44 14.55 14.25 14.5099 2,200
12/05/2013 14.45 14.6 14.1 14.31 13,550
12/04/2013 13.82 14.59 13.82 14.47 22,538
12/03/2013 14.47 14.6 13.79 14.47 14,746
12/02/2013 14.44 14.5 14.39 14.49 11,346
11/29/2013 13.77 14.49 13.77 14.49 6,209
11/27/2013 14.005 14.48 13.61 14.48 3,502
11/26/2013 14.16 14.16 14.16 14.16 100
11/25/2013 13.5 14.466 13.5 14.12 24,258
11/22/2013 13.7 13.91 13.0501 13.8 2,209
11/21/2013 13.86 14 13.25 13.96 38,834
11/20/2013 13.36 13.7 13.1 13.29 17,674
11/19/2013 13.08 13.5 12.3301 13.35 86,265
11/18/2013 13.3 13.3 12.7499 12.99 38,010
11/15/2013 12.94 12.94 12.1801 12.82 85,875
11/14/2013 12.64 13 11.92 12.33 417,894
11/13/2013 12.44 12.55 11.91 11.99 201,403
11/12/2013 12.49 12.55 11.67 12.44 9,667
11/11/2013 12.13 12.49 10.9555 12.49 10,963
11/08/2013 11.9 12.45 11.9 12.44 7,103
11/07/2013 12.05 12.4 12 12.25 8,036
11/06/2013 12.01 12.4 12.01 12.3 3,962
11/05/2013 11.7862 12.49 11.7862 12.47 5,142
11/04/2013 12.49 12.74 11.8201 12.49 10,116
11/01/2013 12.25 12.48 11.63 12.39 11,422
10/31/2013 12.47 12.49 11.53 12.49 6,439
10/30/2013 11.56 12.49 11.56 12.47 3,752
10/29/2013 12.5 12.5 12.5 12.5 500
10/28/2013 12.01 12.75 11.78 12.394 9,932
10/25/2013 12.5 12.5 11.96 12.39 5,240
10/24/2013 11.85 12.74 11.47 12.32 64,836
10/23/2013 11.295 11.49 10.74 11.47 47,240
10/22/2013 10.2216 11.9 10.2216 11.48 45,206
10/21/2013 11.5 11.5 10.57 11.15 10,037
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?