Historical Stock Prices

AMBCW 
$7.65
*  
0.10
1.29%
Get AMBCW Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-AUG-2014 TO 28-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.
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
04/24/2015 12.75 12.93 12.5358 12.5358 1,736
04/23/2015 12.9505 12.9505 12.56 12.56 400
04/22/2015 12.75 12.8 12.5 12.5201 16,252
04/21/2015 12.99 13.06 12.9 12.91 24,871
04/20/2015 13.23 13.23 12.99 12.99 5,804
04/17/2015 13.45 13.45 13.45 13.45 00
04/16/2015 13.2 13.45 13.2 13.45 916
04/15/2015 13.33 13.4 12.82 13.4 2,177
04/14/2015 13.37 13.85 13.1 13.85 1,627
04/13/2015 13.37 13.37 13.3 13.37 2,225
04/10/2015 13.9558 13.9558 13.354 13.37 2,625
04/09/2015 13.28 13.75 13.28 13.48 900
04/08/2015 13.27 13.9724 13.27 13.35 934
04/07/2015 14.29 14.29 14.29 14.29 00
04/06/2015 14.26 14.29 13.65 14.29 6,737
04/02/2015 13.75 13.85 13.6 13.75 3,536
04/01/2015 13.928 13.928 13.928 13.928 564
03/31/2015 13.08 13.44 13.01 13.44 30,082
03/30/2015 13 13.15 13 13.1 1,100
03/27/2015 12.93 13.2504 12.9 13 27,476
03/26/2015 13.0259 13.5716 13.0259 13.5716 627
03/25/2015 13.56 13.7 13.34 13.7 875
03/24/2015 13.791 14.05 13.791 13.97 5,200
03/23/2015 14.05 14.05 13.8 14.029 4,451
03/20/2015 14.08 14.08 13.85 13.85 15,871
03/19/2015 13.9 14.04 13.67 13.8199 22,645
03/18/2015 13.45 13.9905 13.45 13.9905 4,350
03/17/2015 13.4 13.8 13.4 13.8 1,200
03/16/2015 13.29 13.56 13.18 13.4 10,200
03/13/2015 14.5 14.5 14.5 14.5 300
03/12/2015 13.85 14.02 13.34 14.02 1,670
03/11/2015 13.02 13.25 12.75 12.83 10,072
03/10/2015 12.76 13.34 12.76 13.34 5,504
03/09/2015 13.23 13.23 13.23 13.23 502
03/06/2015 13.59 13.6 13.4 13.49 1,750
03/05/2015 13.21 13.4 13.21 13.3 950
03/04/2015 13 13.3 13 13.3 1,404
03/03/2015 13.24 13.5 13.02 13.4 2,827
03/02/2015 13.78 14.061 13.64 13.65 12,064
02/27/2015 13.495 13.85 13.241 13.65 25,041
02/26/2015 13.2 13.99 13.17 13.99 18,779
02/25/2015 13.76 13.9 13.45 13.64 4,671
02/24/2015 13.92 13.95 13.87 13.945 2,377
02/23/2015 13.64 13.86 13.16 13.4 7,201
02/20/2015 13.9 13.9 13.71 13.71 4,626
02/19/2015 13.7901 14.31 13.7901 13.9 11,649
02/18/2015 13.91 14.245 13.9 14.02 5,571
02/17/2015 14.02 14.02 13.86 13.86 402
02/13/2015 14.1 14.1 14 14 4,114
02/12/2015 14.2499 14.4 13.9425 14 25,606
02/11/2015 14.1 14.1 14.1 14.1 351
02/10/2015 13.87 14 13.87 14 202
02/09/2015 14.5 14.5 14.17 14.25 4,331
02/06/2015 14.1 14.5 14.09 14.5 5,002
02/05/2015 14.2 14.4 14 14.2 11,553
02/04/2015 14.3 14.3 13.96 14.1 3,465
02/03/2015 14.5 14.55 14.22 14.38 28,601
02/02/2015 13.33 14.25 13.33 14.2 24,628
01/30/2015 13.72 13.73 13.65 13.65 5,816
01/29/2015 13.9201 14.2 13.9201 14.01 19,625
01/28/2015 14.44 14.9 13.99 13.99 1,967
01/27/2015 14.53 16.38 14.53 15.15 7,780
01/26/2015 15.79 15.8 15.39 15.39 4,941
01/23/2015 15.16 15.54 15.16 15.54 1,404
01/22/2015 15.6518 16 15.6518 15.9141 4,694
01/21/2015 15.75 15.97 15.2 15.82 4,486
01/20/2015 15.5 15.77 15.5 15.56 1,902
01/16/2015 15.24 16.35 15.23 15.7 17,391
01/15/2015 14.35 15.73 14.35 15.73 6,216
01/14/2015 14.89 14.92 14.5 14.92 5,408
01/13/2015 15.57 15.66 14.85 15.26 12,009
01/12/2015 15.21 15.35 15.04 15.32 1,251
01/09/2015 14.93 15.253 14.9 15.13 14,971
01/08/2015 14.47 15.39 14.47 14.93 20,170
01/07/2015 13.76 14.6 13.76 14.25 36,091
01/06/2015 14.38 14.5636 14.01 14.1 20,896
01/05/2015 14.41 14.41 14.41 14.41 100
01/02/2015 14.409 14.409 14.409 14.409 402
12/31/2014 13.9 14.5 13.76 14.5 1,795
12/30/2014 13.46 14.23 13.46 14.11 1,145
12/29/2014 13.58 14.06 13.4 13.7 15,559
12/26/2014 13.615 14.3 13.56 13.56 1,762
12/24/2014 13.75 13.75 13.75 13.75 00
12/23/2014 13.9499 13.9499 13.73 13.75 1,963
12/22/2014 13.74 13.74 13.74 13.74 00
12/19/2014 13.3 13.74 13.1301 13.74 12,686
12/18/2014 13.1 13.5 13 13.32 27,745
12/17/2014 12.75 13.2 12.6 13.2 6,831
12/16/2014 12.8 12.8999 12.8 12.8 3,885
12/15/2014 13.25 13.25 13 13 7,801
12/12/2014 13.5 13.5 13.31 13.48 1,551
12/11/2014 14.05 14.05 13.6 14 3,267
12/10/2014 14.5 14.5 14 14 971
12/09/2014 14.5 14.5 14.5 14.5 486
12/08/2014 14.4 14.75 14.4 14.75 223
12/05/2014 14.76 14.81 14.75 14.75 3,003
12/04/2014 14.76 14.76 14.76 14.76 200
12/03/2014 14.71 15.2899 14.71 15.2899 908
12/02/2014 14.1 15.24 14.1 15.24 358
12/01/2014 14.35 15.81 14.35 15.81 702
11/28/2014 14.9 15.28 14.9 14.92 1,650
11/26/2014 15.5 15.5 15.5 15.5 1,500
11/25/2014 15.5 15.5 15.5 15.5 00
11/24/2014 15.5 15.5 15.5 15.5 300
11/21/2014 14.84 15.74 14.461 15.74 983
11/20/2014 14.71 15.49 14.71 15.49 688
11/19/2014 15 15.321 14.75 15.321 4,677
11/18/2014 15.33 15.99 15 15.99 1,002
11/17/2014 15.43 15.5 14.96 15.21 6,301
11/14/2014 15.7 15.8 15.4 15.5 52,060
11/13/2014 15.7 15.7 15.293 15.5 5,630
11/12/2014 15 15.72 15 15.7 101,524
11/11/2014 14.5 15.25 14.5 15 13,286
11/10/2014 14.35 14.44 14 14.44 958
11/07/2014 14.0001 14.2673 14 14.2673 545
11/06/2014 14 14.25 13.7 14.25 4,235
11/05/2014 14 14.99 14 14.99 2,126
11/04/2014 13.5 14 13.26 14 4,029
11/03/2014 13.8 13.9 13.7 13.9 4,809
10/31/2014 13.1 14.24 13.1 13.9 4,160
10/30/2014 12.88 12.88 12.88 12.88 00
10/29/2014 12.88 12.88 12.88 12.88 00
10/28/2014 11.53 13.2 11.53 12.88 37,113
10/27/2014 12.9 12.9 12.84 12.84 6,148
10/24/2014 13 13 12.75 12.8992 3,002
10/23/2014 12.75 13.33 12.75 13.06 3,405
10/22/2014 13 13.2 12.6 12.6 5,198
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
*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?