Ambac Financial Group, Inc. Warrants Historical Stock Prices

AMBCW 
$7.42
*  
0.55
6.9%
Get AMBCW Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading AMBCW 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-APR-2015 TO 27-APR-2016

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 7.60 7.69 7.42 7.42 5,238
04/27/2016 7.952 8 7.89 7.97 2,700
04/26/2016 7.62 7.9 7.62 7.9 5,195
04/25/2016 7.61 7.61 7.3544 7.4 7,586
04/22/2016 7.98 8.0399 7.83 8 9,121
04/21/2016 8 8.24 7.8 7.8 6,200
04/20/2016 7.39 8.24 7.39 8.24 19,453
04/19/2016 7.65 7.75 7.44 7.44 3,900
04/18/2016 7.25 7.77 7.24 7.65 6,250
04/15/2016 7.24 7.6015 7.2119 7.32 4,367
04/14/2016 7.46 7.75 7.26 7.26 2,100
04/13/2016 7.3 7.674 6.65 7.674 12,680
04/12/2016 7.2 7.57 7.1901 7.4 2,579
04/11/2016 6.896 7 6.526 6.8 19,091
04/08/2016 7 7 6.68 6.9 2,700
04/07/2016 6.45 6.53 6.2526 6.51 9,181
04/06/2016 6.85 6.91 6.65 6.7774 29,416
04/05/2016 7.17 7.205 6.86 7.06 9,129
04/04/2016 7.51 7.75 7.21 7.48 5,009
04/01/2016 7.98 8.395 7.5 7.5 21,548
03/31/2016 7 7.04 7 7.003 1,274
03/30/2016 7.08 7.35 7.08 7.35 800
03/29/2016 7.189 7.189 7.189 7.189 1,000
03/28/2016 6.99 7.32 6.99 7.32 1,806
03/24/2016 7.09 7.22 6.89 7.2 4,391
03/23/2016 7.12 7.12 6.8791 6.8791 571
03/22/2016 7.7 7.84 7.37 7.84 1,446
03/21/2016 8.25 8.25 8 8 1,512
03/18/2016 7.1 7.9 7.1 7.9 14,050
03/17/2016 6.9409 7.19 6.9409 7.19 5,957
03/16/2016 6.99 7.03 6.8 6.92 4,400
03/15/2016 7.29 7.29 7.29 7.29 00
03/14/2016 7.5844 7.5844 6.55 7.29 5,373
03/11/2016 7.405 7.76 7.405 7.7 8,430
03/10/2016 7.25 7.33 7.24 7.25 5,905
03/09/2016 7.25 7.4999 6.9 7.25 12,988
03/08/2016 7.2 7.5001 7.18 7.5 5,800
03/07/2016 7.75 7.87 7.51 7.83 11,542
03/04/2016 7.54 7.76 7.49 7.49 5,736
03/03/2016 7.629 7.95 7.435 7.8 4,159
03/02/2016 6.92 7.68 6.92 7.64 11,686
03/01/2016 6.61 7.15 6.61 7.15 8,176
02/29/2016 6.53 6.98 6.53 6.9321 20,360
02/26/2016 6.85 6.85 6.69 6.75 8,600
02/25/2016 6.6999 6.7 6.6999 6.7 2,624
02/24/2016 6.67 6.7899 6.52 6.655 7,100
02/23/2016 6.69 6.7 6.44 6.7 8,596
02/22/2016 6.92 7.15 6.8 6.8467 15,005
02/19/2016 6.86 7.15 6.5 6.75 28,615
02/18/2016 5.6 6.58 5.6 6.4364 10,908
02/17/2016 6.4 6.439 5.59 6.439 7,981
02/16/2016 5.9 5.9 5.8 5.8 770
02/12/2016 5.35 5.535 5.2673 5.535 4,999
02/11/2016 4.6472 5.4 4.6472 5.4 5,155
02/10/2016 5.3 5.4 5.3 5.4 1,425
02/09/2016 5.67 5.67 5.67 5.67 00
02/08/2016 5.49 5.91 5.49 5.67 3,054
02/05/2016 5.75 5.9 5.75 5.9 2,785
02/04/2016 5.75 5.75 5.5 5.5 6,986
02/03/2016 6 6 6 6 00
02/02/2016 6 6 6 6 2,521
02/01/2016 6.3 6.399 6.0868 6.399 1,757
01/29/2016 6.46 6.49 6.23 6.49 4,200
01/28/2016 6.03 6.19 6 6.19 4,500
01/27/2016 6.05 6.05 6.05 6.05 225
01/26/2016 6.499 6.499 5.8 6.05 3,002
01/25/2016 5.37 5.4 4.82 5.01 9,653
01/22/2016 5.5 5.6 5.12 5.2999 5,156
01/21/2016 5.31 5.46 4.94 5.2 7,807
01/20/2016 4.95 5.14 4.65 5.14 6,313
01/19/2016 5.72 5.72 5.25 5.25 11,800
01/15/2016 5.5 5.5 4.93 5.39 8,429
01/14/2016 5.117 5.49 4.378 5.49 20,302
01/13/2016 5.29 5.405 5.2 5.3 23,329
01/12/2016 5.99 5.99 5.49 5.55 6,738
01/11/2016 4.29 5.82 4.29 5.82 5,702
01/08/2016 5.45 5.65 4.89 5.56 49,443
01/07/2016 6 6.06 5.56 5.75 24,474
01/06/2016 6.26 6.33 5.92 6.1 12,909
01/05/2016 6.2 6.22 5.75 6.22 2,788
01/04/2016 6.3 6.36 5.86 6.01 2,405
12/31/2015 6.59 7.14 6.25 6.65 29,930
12/30/2015 6.335 6.95 6.335 6.59 3,594
12/29/2015 6.65 7.14 6.615 7.14 2,610
12/28/2015 7.03 7.045 6.75 6.85 13,800
12/24/2015 7.17 7.17 7.17 7.17 1,000
12/23/2015 6.65 7.06 6.6 7.05 22,307
12/22/2015 6.3 6.6 6.16 6.6 20,251
12/21/2015 6.7 6.7 5.72 6.7 17,730
12/18/2015 6.51 6.51 6.5 6.5 891
12/17/2015 6.18 6.18 6.0774 6.0774 456
12/16/2015 6.53 6.53 6.25 6.25 36,767
12/15/2015 5.71 5.86 5.4958 5.85 6,800
12/14/2015 4.98 5.99 4.98 5.58 40,387
12/11/2015 5.9 6.1 5.85 6.09 31,715
12/10/2015 5.9 6 5.88 6 21,755
12/09/2015 6.188 6.24 5.8442 6 45,345
12/08/2015 6.05 6.29 5.74 6.2099 21,308
12/07/2015 6.35 6.35 5.57 5.97 40,073
12/04/2015 6.32 6.4 6.18 6.18 8,969
12/03/2015 6.62 6.65 6.3 6.36 25,364
12/02/2015 7.33 7.33 6.73 6.74 33,542
12/01/2015 7.8 7.85 7.38 7.44 11,329
11/30/2015 7.63 7.93 7.605 7.74 32,614
11/27/2015 8.25 8.25 7.75 7.75 1,678
11/25/2015 7.75 8 7.71 8 7,333
11/24/2015 6.82 7.5 6.82 7.3 8,162
11/23/2015 6.95 6.95 6.75 6.76 2,489
11/20/2015 6.46 6.46 6.46 6.46 00
11/19/2015 6.53 6.72 6.35 6.46 18,443
11/18/2015 6.87 6.955 6.45 6.5 60,100
11/17/2015 6.51 6.51 6.38 6.41 4,650
11/16/2015 6.71 6.71 6.71 6.71 00
11/13/2015 6.96 6.99 6.5 6.71 6,200
11/12/2015 7.07 7.2 6.6 6.695 7,174
11/11/2015 7.04 7.25 7.04 7.07 2,588
11/10/2015 7.5 7.555 6.93 7.31 13,883
11/09/2015 8.37 8.51 7.955 8.31 7,719
11/06/2015 8.01 8.67 8.01 8.67 2,768
11/05/2015 8.2 8.2 8.095 8.095 1,800
11/04/2015 7.4514 8.05 7.4514 8.05 642
11/03/2015 7.685 7.685 7.685 7.685 407
11/02/2015 7.53 7.66 7.51 7.66 2,000
10/30/2015 7.5499 7.7 7.472 7.61 6,960
10/29/2015 7.55 7.67 7.45 7.5372 3,838
10/28/2015 7.01 7.785 6.9201 7.66 11,200
10/27/2015 7.5 7.6 6.26 7.6 13,820
10/26/2015 7.38 7.4299 6.9 7.37 29,006
10/23/2015 7.37 7.43 7.06 7.11 1,851
10/22/2015 8.1112 8.1112 8.1112 8.1112 00
10/21/2015 7.99 8.1958 7.99 8.1112 1,183
10/20/2015 7.31 8.2 6.82 8.01 10,763
10/19/2015 7.98 7.99 7.69 7.69 1,780
10/16/2015 7.25 7.67 7.25 7.67 310
10/15/2015 8.25 8.25 7.55 7.82 8,283
10/14/2015 8.18 8.19 8.18 8.19 6,000
10/13/2015 7.81 8.05 7.58 8 10,472
10/12/2015 7.555 8 7.555 8 900
10/09/2015 8 8.15 8 8.15 9,508
10/08/2015 7.65 8.24 7.56 8.2 14,600
10/07/2015 8 8.2 7.7 8.19 8,735
10/06/2015 7.25 7.97 7.25 7.625 9,367
10/05/2015 7.5 7.69 7.5 7.69 6,300
10/02/2015 6.702 6.99 6.702 6.99 475
10/01/2015 6.99 6.99 6.5 6.76 9,700
09/30/2015 6.87 6.87 6.87 6.87 186
09/29/2015 6.78 6.97 6.78 6.97 900
09/28/2015 7.03 7.03 6.84 6.9199 18,981
09/25/2015 7.3 7.5 7.3 7.5 2,200
09/24/2015 6.875 7.37 6.875 7.37 2,900
09/23/2015 7.24 7.24 7.24 7.24 1,385
09/22/2015 6.9 7.0499 6.551 7.0499 12,887
09/21/2015 7.09 7.09 7.09 7.09 792
09/18/2015 7.05 7.2 7 7.095 13,300
09/17/2015 7.1 7.6 7.07 7.46 2,022
09/16/2015 7.35 7.46 7.15 7.15 2,400
09/15/2015 7.515 7.515 7.04 7.25 3,200
09/14/2015 7.5501 7.6 7.2999 7.3 6,996
09/11/2015 7.8501 8.097 7.55 7.7999 28,309
09/10/2015 8.189 8.57 8.189 8.45 8,408
09/09/2015 8.45 8.45 7.83 7.95 3,300
09/08/2015 8.25 8.25 8.25 8.25 2,300
09/04/2015 7.5501 8.03 7.5501 8 6,100
09/03/2015 8.5 8.54 7.5698 8.54 3,502
09/02/2015 8.01 8.6 8.01 8.5 4,957
09/01/2015 7.474 7.474 7.474 7.474 275
08/31/2015 7.6 7.75 7.6 7.75 907
08/28/2015 6.75 7.65 6.75 7.65 846
08/27/2015 7.03 7.78 7.03 7.75 47,652
08/26/2015 7 7.5 6.98 7.5 4,164
08/25/2015 6.99 7.7 6.74 7.25 13,409
08/24/2015 7.35 7.35 7.35 7.35 00
08/21/2015 7.255 7.35 7.0532 7.35 3,004
08/20/2015 7.35 7.45 7.05 7.39 2,755
08/19/2015 7.64 7.64 7.16 7.5322 1,312
08/18/2015 7.96 8.25 7.17 8.25 2,650
08/17/2015 8.41 8.6725 8.1 8.1 4,282
08/14/2015 8.447 8.447 8.05 8.23 3,730
08/13/2015 8.22 8.22 7.89 7.94 1,854
08/12/2015 8.5 8.5501 8.1161 8.5 8,080
08/11/2015 6.335 8.7 6.335 8.49 23,845
08/10/2015 7.18 7.27 7.0375 7.27 52,445
08/07/2015 7.7 7.7 6.83 7.17 12,761
08/06/2015 7.32 7.32 7.32 7.32 00
08/05/2015 7.41 7.41 7.01 7.32 3,000
08/04/2015 7.35 7.49 7 7 21,339
08/03/2015 7.8 7.8 7.29 7.35 33,094
07/31/2015 7.75 8.1954 7.75 7.8 14,316
07/30/2015 8.01 8.06 7.9196 8.05 11,234
07/29/2015 8.2 8.3 7.76 8.3 1,606
07/28/2015 8 8.2 7.81 8.2 15,445
07/27/2015 8.1 8.1 7.76 7.99 3,200
07/24/2015 7.8 8.1 7.75 8 2,500
07/23/2015 8.15 8.35 8.0465 8.1 21,000
07/22/2015 8.2 8.24 8.09 8.2 6,250
07/21/2015 8.375 8.48 8.17 8.48 9,136
07/20/2015 9.0299 9.0299 8.27 8.5 11,590
07/17/2015 9.08 9.37 9 9.05 29,800
07/16/2015 9.55 9.62 9.36 9.4 198,668
07/15/2015 9.85 9.94 9.42 9.69 5,196
07/14/2015 9.75 9.75 9.405 9.67 3,832
07/13/2015 9.3 9.89 9.22 9.69 1,950
07/10/2015 9.3 9.75 9.1 9.45 24,709
07/09/2015 8.775 9.5 8.51 8.57 72,532
07/08/2015 8 8.95 8 8.95 7,628
07/07/2015 8.01 8.29 7.25 7.87 28,568
07/06/2015 7.45 8.01 7.45 8 12,197
07/02/2015 7.32 8.47 7 8.02 166,496
07/01/2015 8.24 8.34 7.205 7.32 12,294
06/30/2015 10.59 10.59 7 7.6 61,094
06/29/2015 10.75 10.75 8.95 9.6199 32,003
06/26/2015 11.69 11.69 11.15 11.6 5,894
06/25/2015 12 12 11.18 11.79 9,410
06/24/2015 12.02 12.27 12 12 1,550
06/23/2015 12.01 12.27 12.01 12.27 3,650
06/22/2015 11.661 12 11.661 12 1,894
06/19/2015 11.84 11.989 11.84 11.989 403
06/18/2015 11.41 11.93 11.22 11.79 2,671
06/17/2015 11.2519 11.4116 11.25 11.4116 425
06/16/2015 11.45 11.45 11.43 11.43 600
06/15/2015 11.5 11.5 11.199 11.199 1,500
06/12/2015 12.15 12.16 11.55 11.55 3,137
06/11/2015 11.82 12.14 11.7946 12.14 6,148
06/10/2015 12.29 12.29 12.29 12.29 100
06/09/2015 11.6001 12.079 11.6001 12.079 9,614
06/08/2015 12.25 12.25 12.25 12.25 1,000
06/05/2015 11.95 12.32 11.73 12.32 740
06/04/2015 13.089 13.089 12 12.3 2,320
06/03/2015 12.53 12.54 11.88 12.3 17,700
06/02/2015 11.8802 12.24 11.8802 12.24 613
06/01/2015 12.5 12.5 12.1701 12.5 1,004
05/29/2015 12.21 12.28 11.85 11.85 3,936
05/28/2015 12.4 12.76 12.11 12.32 5,160
05/27/2015 12.35 12.39 12.35 12.39 902
05/26/2015 12.2 12.3108 12 12.07 19,782
05/22/2015 12.809 12.81 12.619 12.62 2,000
05/21/2015 13.019 13.029 12.25 12.5 4,767
05/20/2015 13.2 13.2 13.2 13.2 00
05/19/2015 13.05 13.2883 13 13.2 77,156
05/18/2015 13.4 13.4 13.2 13.22 36,929
05/15/2015 13.29 13.5 13.29 13.4 39,546
05/14/2015 12.7329 13.4 12.7329 13.15 5,842
05/13/2015 13.25 13.4499 13.02 13.05 6,800
05/12/2015 11.72 13.15 11.72 13.15 7,450
05/11/2015 11.55 11.75 11.55 11.75 1,143
05/08/2015 11.77 11.77 11.77 11.77 00
05/07/2015 11.919 12.05 11.77 11.77 7,642
05/06/2015 11.6 11.9 11.6 11.85 1,850
05/05/2015 11.89 12.05 11.52 11.53 20,212
05/04/2015 12.08 12.33 12.08 12.1 12,424
05/01/2015 12.39 12.4 12.24 12.3399 8,065
04/30/2015 12.52 12.53 12.25 12.25 12,450
04/29/2015 12.98 13 12.49 12.66 2,836
04/28/2015 12.55 13.16 12.55 12.7 2,187
04/27/2015 12.5 12.75 12.45 12.75 4,914
*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?