NYSE - Delayed Quote USD

Ambac Financial Group, Inc. (AMBC)

14.01 -0.05 (-0.36%)
At close: April 18 at 4:00 PM EDT
14.01 -0.01 (-0.04%)
After hours: April 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 14.09 14.23 14.00 14.01 14.01 411,300
Apr 17, 2024 14.30 14.44 14.06 14.06 14.06 254,700
Apr 16, 2024 14.26 14.48 14.13 14.23 14.23 300,000
Apr 15, 2024 15.06 15.24 14.30 14.32 14.32 437,500
Apr 12, 2024 15.00 15.25 14.77 14.95 14.95 364,700
Apr 11, 2024 14.96 15.24 14.77 15.10 15.10 502,000
Apr 10, 2024 15.33 15.40 14.80 14.96 14.96 396,700
Apr 9, 2024 15.90 16.02 15.60 15.62 15.62 258,700
Apr 8, 2024 15.87 16.03 15.77 15.87 15.87 250,400
Apr 5, 2024 16.24 16.31 15.63 15.87 15.87 341,900
Apr 4, 2024 15.89 16.45 15.89 16.29 16.29 470,300
Apr 3, 2024 15.32 15.98 15.24 15.86 15.86 383,600
Apr 2, 2024 15.38 16.01 15.22 15.38 15.38 523,400
Apr 1, 2024 15.68 15.68 15.30 15.49 15.49 244,900
Mar 28, 2024 15.23 15.72 15.20 15.63 15.63 476,200
Mar 27, 2024 14.97 15.31 14.85 15.17 15.17 395,800
Mar 26, 2024 15.24 15.24 14.82 14.89 14.89 348,600
Mar 25, 2024 15.15 15.36 15.15 15.16 15.16 218,800
Mar 22, 2024 15.19 15.27 15.08 15.16 15.16 193,800
Mar 21, 2024 15.19 15.26 15.07 15.15 15.15 255,800
Mar 20, 2024 14.61 15.23 14.61 15.14 15.14 316,100
Mar 19, 2024 14.57 14.82 14.56 14.73 14.73 378,900
Mar 18, 2024 14.94 14.94 14.53 14.59 14.59 459,400
Mar 15, 2024 14.95 15.28 14.93 15.04 15.04 820,100
Mar 14, 2024 15.17 15.24 14.86 14.98 14.98 309,900
Mar 13, 2024 15.15 15.39 14.88 15.19 15.19 476,800
Mar 12, 2024 15.35 15.40 15.09 15.12 15.12 453,000
Mar 11, 2024 15.31 15.52 15.20 15.44 15.44 277,400
Mar 8, 2024 15.04 15.58 14.62 15.38 15.38 664,100
Mar 7, 2024 15.20 15.41 14.96 15.00 15.00 322,400
Mar 6, 2024 15.11 15.24 14.83 15.12 15.12 350,900
Mar 5, 2024 15.07 15.39 14.92 15.00 15.00 564,000
Mar 4, 2024 16.08 16.29 14.88 15.13 15.13 814,300
Mar 1, 2024 16.37 16.38 16.06 16.19 16.19 522,400
Feb 29, 2024 16.57 16.94 16.07 16.36 16.36 625,200
Feb 28, 2024 17.40 17.80 16.10 16.94 16.94 725,200
Feb 27, 2024 16.69 16.74 16.46 16.54 16.54 299,900
Feb 26, 2024 16.63 16.96 16.46 16.67 16.67 512,100
Feb 23, 2024 16.07 16.63 16.07 16.62 16.62 319,100
Feb 22, 2024 16.17 16.30 15.82 16.06 16.06 435,800
Feb 21, 2024 16.12 16.34 16.09 16.25 16.25 284,500
Feb 20, 2024 15.57 16.15 15.50 16.12 16.12 524,400
Feb 16, 2024 16.29 16.38 15.60 15.65 15.65 713,800
Feb 15, 2024 15.90 16.44 15.90 16.35 16.35 653,800
Feb 14, 2024 15.69 15.93 15.69 15.83 15.83 374,700
Feb 13, 2024 15.56 15.95 15.48 15.60 15.60 315,800
Feb 12, 2024 15.73 15.93 15.73 15.79 15.79 270,400
Feb 9, 2024 15.58 15.81 15.46 15.74 15.74 305,000
Feb 8, 2024 15.57 15.69 15.42 15.58 15.58 229,800
Feb 7, 2024 15.72 15.84 15.49 15.55 15.55 223,400
Feb 6, 2024 15.80 16.05 15.67 15.76 15.76 243,900
Feb 5, 2024 15.99 16.05 15.62 15.81 15.81 305,700
Feb 2, 2024 16.24 16.37 16.07 16.18 16.18 286,000
Feb 1, 2024 16.23 16.31 15.95 16.27 16.27 311,900
Jan 31, 2024 16.34 16.53 16.10 16.25 16.25 488,100
Jan 30, 2024 16.49 16.54 16.33 16.40 16.40 231,900
Jan 29, 2024 16.30 16.70 16.22 16.62 16.62 342,200
Jan 26, 2024 16.33 16.45 16.26 16.34 16.34 192,200
Jan 25, 2024 16.36 16.40 16.07 16.33 16.33 259,700
Jan 24, 2024 16.29 16.47 16.16 16.23 16.23 202,700
Jan 23, 2024 16.44 16.57 16.09 16.14 16.14 296,800
Jan 22, 2024 15.86 16.28 15.76 16.27 16.27 455,300
Jan 19, 2024 15.99 15.99 15.66 15.80 15.80 261,400
Jan 18, 2024 15.53 15.99 15.41 15.95 15.95 322,000
Jan 17, 2024 15.39 15.63 15.38 15.43 15.43 239,400
Jan 16, 2024 15.69 15.74 15.51 15.57 15.57 240,100
Jan 12, 2024 15.99 16.10 15.67 15.69 15.69 219,200
Jan 11, 2024 15.98 16.05 15.57 15.81 15.81 274,800
Jan 10, 2024 15.61 15.97 15.61 15.96 15.96 247,500
Jan 9, 2024 15.96 15.96 15.61 15.63 15.63 268,500
Jan 8, 2024 16.17 16.21 16.00 16.10 16.10 269,400
Jan 5, 2024 16.03 16.43 16.03 16.19 16.19 255,600
Jan 4, 2024 16.10 16.29 16.05 16.11 16.11 370,100
Jan 3, 2024 16.12 16.50 15.99 16.08 16.08 540,500
Jan 2, 2024 16.40 16.52 16.09 16.10 16.10 452,200
Dec 29, 2023 16.41 16.54 16.22 16.48 16.48 319,400
Dec 28, 2023 16.42 16.58 16.36 16.42 16.42 150,700
Dec 27, 2023 16.37 16.60 16.25 16.48 16.48 225,900
Dec 26, 2023 16.14 16.48 16.10 16.43 16.43 370,400
Dec 22, 2023 15.89 16.14 15.80 16.13 16.13 438,400
Dec 21, 2023 16.00 16.11 15.84 15.90 15.90 251,500
Dec 20, 2023 16.15 16.37 15.95 15.98 15.98 315,900
Dec 19, 2023 16.10 16.36 16.05 16.25 16.25 508,000
Dec 18, 2023 15.94 16.11 15.83 16.01 16.01 343,100
Dec 15, 2023 15.97 16.13 15.65 15.92 15.92 2,114,600
Dec 14, 2023 16.39 16.45 16.02 16.07 16.07 330,600
Dec 13, 2023 16.34 16.50 15.89 16.30 16.30 433,200
Dec 12, 2023 16.31 16.41 16.16 16.32 16.32 805,600
Dec 11, 2023 16.36 16.57 16.12 16.28 16.28 712,200
Dec 8, 2023 15.96 16.60 15.61 16.42 16.42 1,392,200
Dec 7, 2023 14.92 14.99 14.78 14.99 14.99 340,300
Dec 6, 2023 14.90 15.09 14.86 14.92 14.92 289,600
Dec 5, 2023 14.83 15.01 14.75 14.87 14.87 355,100
Dec 4, 2023 14.77 14.99 14.74 14.88 14.88 469,500
Dec 1, 2023 14.68 14.85 14.62 14.84 14.84 314,000
Nov 30, 2023 14.82 14.95 14.65 14.75 14.75 289,300
Nov 29, 2023 14.80 15.05 14.67 14.78 14.78 372,400
Nov 28, 2023 14.94 14.94 14.79 14.84 14.84 250,100
Nov 27, 2023 14.97 15.11 14.83 15.00 15.00 229,200
Nov 24, 2023 15.01 15.19 14.96 15.03 15.03 134,800
Nov 22, 2023 14.93 15.04 14.76 14.96 14.96 343,200
Nov 21, 2023 14.60 14.90 14.58 14.86 14.86 326,000
Nov 20, 2023 14.47 14.70 14.47 14.70 14.70 338,800
Nov 17, 2023 14.69 14.74 14.40 14.49 14.49 652,900
Nov 16, 2023 14.85 14.96 14.55 14.58 14.58 284,800
Nov 15, 2023 14.94 15.07 14.65 14.85 14.85 466,900
Nov 14, 2023 14.77 15.00 14.62 14.98 14.98 701,700
Nov 13, 2023 14.64 14.82 14.53 14.62 14.62 404,700
Nov 10, 2023 14.39 14.67 14.20 14.64 14.64 740,300
Nov 9, 2023 13.59 14.83 13.42 14.40 14.40 1,332,400
Nov 8, 2023 12.99 13.52 12.49 13.40 13.40 1,259,100
Nov 7, 2023 12.49 12.50 12.26 12.48 12.48 450,900
Nov 6, 2023 12.48 12.54 12.26 12.50 12.50 566,600
Nov 3, 2023 12.62 12.69 12.29 12.50 12.50 407,500
Nov 2, 2023 12.38 12.50 12.31 12.45 12.45 354,200
Nov 1, 2023 12.16 12.37 12.05 12.35 12.35 347,300
Oct 31, 2023 11.93 12.18 11.93 12.13 12.13 392,500
Oct 30, 2023 11.86 12.05 11.78 11.89 11.89 384,200
Oct 27, 2023 11.66 11.79 11.61 11.75 11.75 478,200
Oct 26, 2023 11.63 11.92 11.57 11.70 11.70 407,700
Oct 25, 2023 11.57 11.77 11.55 11.57 11.57 276,500
Oct 24, 2023 11.39 11.63 11.32 11.58 11.58 612,800
Oct 23, 2023 11.47 11.61 11.26 11.33 11.33 273,900
Oct 20, 2023 11.75 11.79 11.52 11.53 11.53 377,700
Oct 19, 2023 11.81 11.93 11.69 11.72 11.72 349,900
Oct 18, 2023 11.82 11.96 11.73 11.86 11.86 293,600
Oct 17, 2023 11.69 12.09 11.64 11.92 11.92 334,700
Oct 16, 2023 11.53 11.89 11.48 11.73 11.73 526,500
Oct 13, 2023 11.74 11.77 11.33 11.47 11.47 260,400
Oct 12, 2023 11.85 11.85 11.56 11.68 11.68 373,500
Oct 11, 2023 12.15 12.15 11.79 11.87 11.87 270,400
Oct 10, 2023 12.23 12.33 12.09 12.14 12.14 344,700
Oct 9, 2023 12.32 12.42 12.13 12.20 12.20 317,100
Oct 6, 2023 12.21 12.34 12.04 12.29 12.29 345,200
Oct 5, 2023 12.17 12.42 12.17 12.27 12.27 373,500
Oct 4, 2023 11.94 12.19 11.91 12.17 12.17 519,500
Oct 3, 2023 12.13 12.13 11.73 11.97 11.97 746,600
Oct 2, 2023 12.08 12.20 11.99 12.12 12.12 513,700
Sep 29, 2023 12.25 12.33 11.99 12.06 12.06 573,600
Sep 28, 2023 12.42 12.55 12.11 12.16 12.16 621,800
Sep 27, 2023 12.45 12.56 12.38 12.44 12.44 186,500
Sep 26, 2023 12.57 12.67 12.23 12.38 12.38 451,600
Sep 25, 2023 12.52 12.70 12.46 12.67 12.67 200,100
Sep 22, 2023 12.50 12.63 12.46 12.59 12.59 246,200
Sep 21, 2023 12.77 12.77 12.49 12.50 12.50 300,900
Sep 20, 2023 12.85 12.95 12.78 12.79 12.79 166,600
Sep 19, 2023 12.84 12.91 12.66 12.84 12.84 243,000
Sep 18, 2023 12.85 12.89 12.68 12.81 12.81 265,900
Sep 15, 2023 12.95 13.01 12.75 12.80 12.80 1,012,800
Sep 14, 2023 13.02 13.14 12.98 13.01 13.01 340,700
Sep 13, 2023 12.92 13.06 12.80 12.92 12.92 278,800
Sep 12, 2023 12.78 12.93 12.68 12.91 12.91 289,600
Sep 11, 2023 12.79 12.87 12.71 12.79 12.79 239,600
Sep 8, 2023 12.93 12.93 12.64 12.76 12.76 305,100
Sep 7, 2023 12.89 13.04 12.77 12.90 12.90 366,100
Sep 6, 2023 12.92 12.95 12.81 12.88 12.88 215,600
Sep 5, 2023 13.08 13.09 12.76 12.91 12.91 314,400
Sep 1, 2023 12.91 13.30 12.91 13.16 13.16 348,600
Aug 31, 2023 12.81 12.98 12.69 12.88 12.88 749,300
Aug 30, 2023 12.79 12.86 12.53 12.77 12.77 629,600
Aug 29, 2023 13.05 13.05 12.75 12.83 12.83 343,100
Aug 28, 2023 12.99 13.23 12.96 13.02 13.02 211,800
Aug 25, 2023 13.19 13.19 12.98 13.01 13.01 163,900
Aug 24, 2023 12.90 13.21 12.90 13.12 13.12 250,100
Aug 23, 2023 13.00 13.07 12.89 13.00 13.00 194,600
Aug 22, 2023 13.14 13.19 12.82 12.92 12.92 416,800
Aug 21, 2023 13.45 13.45 12.91 13.10 13.10 309,100
Aug 18, 2023 13.35 13.61 13.35 13.48 13.48 394,600
Aug 17, 2023 13.61 13.68 13.47 13.50 13.50 217,100
Aug 16, 2023 13.67 13.81 13.44 13.49 13.49 177,500
Aug 15, 2023 13.56 13.66 13.46 13.60 13.60 205,800
Aug 14, 2023 13.79 13.80 13.57 13.70 13.70 298,300
Aug 11, 2023 13.84 13.87 13.69 13.79 13.79 173,500
Aug 10, 2023 14.07 14.36 13.83 13.84 13.84 308,800
Aug 9, 2023 14.09 14.54 14.00 14.08 14.08 667,500
Aug 8, 2023 14.23 14.23 13.01 13.33 13.33 939,500
Aug 7, 2023 13.98 14.30 13.89 14.16 14.16 524,900
Aug 4, 2023 14.01 14.22 13.90 14.05 14.05 303,400
Aug 3, 2023 13.88 14.09 13.77 13.98 13.98 205,400
Aug 2, 2023 13.96 14.05 13.80 13.95 13.95 213,000
Aug 1, 2023 14.16 14.20 13.83 14.05 14.05 178,800
Jul 31, 2023 14.07 14.19 13.96 14.14 14.14 342,100
Jul 28, 2023 14.51 14.51 13.95 14.06 14.06 325,900
Jul 27, 2023 14.46 14.64 14.37 14.47 14.47 247,600
Jul 26, 2023 14.41 14.64 14.24 14.40 14.40 201,300
Jul 25, 2023 14.37 14.58 14.36 14.46 14.46 332,400
Jul 24, 2023 13.79 14.39 13.79 14.35 14.35 1,021,600
Jul 21, 2023 13.90 13.92 13.79 13.88 13.88 229,800
Jul 20, 2023 13.97 14.04 13.82 13.86 13.86 217,300
Jul 19, 2023 14.00 14.14 13.85 13.88 13.88 368,200
Jul 18, 2023 13.94 14.16 13.87 13.98 13.98 375,200
Jul 17, 2023 13.91 14.07 13.85 13.96 13.96 198,800
Jul 14, 2023 14.15 14.15 13.69 13.85 13.85 369,800
Jul 13, 2023 14.02 14.26 14.02 14.11 14.11 310,000
Jul 12, 2023 14.39 14.44 14.09 14.11 14.11 215,600
Jul 11, 2023 14.28 14.31 14.09 14.22 14.22 269,600
Jul 10, 2023 14.25 14.54 14.20 14.21 14.21 272,600
Jul 7, 2023 14.07 14.37 14.05 14.27 14.27 848,400
Jul 6, 2023 14.00 14.20 13.86 14.08 14.08 357,200
Jul 5, 2023 14.12 14.23 13.95 14.09 14.09 315,600
Jul 3, 2023 14.05 14.38 14.05 14.25 14.25 324,500
Jun 30, 2023 14.02 14.40 13.82 14.24 14.24 1,244,500
Jun 29, 2023 13.71 14.04 13.64 13.95 13.95 317,700
Jun 28, 2023 13.60 13.70 13.40 13.68 13.68 283,200
Jun 27, 2023 13.58 13.68 13.41 13.57 13.57 325,700
Jun 26, 2023 13.60 13.70 13.50 13.51 13.51 414,900
Jun 23, 2023 13.74 13.80 13.52 13.64 13.64 685,900
Jun 22, 2023 14.09 14.09 13.75 13.80 13.80 302,100
Jun 21, 2023 13.98 14.21 13.92 14.06 14.06 404,300
Jun 20, 2023 14.24 14.27 13.96 14.03 14.03 337,700
Jun 16, 2023 14.60 14.60 14.22 14.24 14.24 1,239,700
Jun 15, 2023 14.20 14.46 14.11 14.45 14.45 417,600
Jun 14, 2023 14.20 14.42 14.14 14.20 14.20 305,100
Jun 13, 2023 13.98 14.36 13.98 14.22 14.22 434,300
Jun 12, 2023 13.85 14.17 13.81 14.02 14.02 367,100
Jun 9, 2023 13.93 14.07 13.75 13.86 13.86 281,900
Jun 8, 2023 14.36 14.47 13.99 14.04 14.04 315,200
Jun 7, 2023 14.29 14.57 14.29 14.35 14.35 335,200
Jun 6, 2023 13.87 14.37 13.77 14.25 14.25 517,900
Jun 5, 2023 13.99 14.09 13.70 13.90 13.90 283,400
Jun 2, 2023 14.16 14.41 14.00 14.13 14.13 585,400
Jun 1, 2023 13.95 14.09 13.81 13.89 13.89 806,500
May 31, 2023 14.09 14.18 13.84 13.93 13.93 531,800
May 30, 2023 14.22 14.34 14.05 14.11 14.11 326,900
May 26, 2023 14.20 14.44 14.07 14.28 14.28 282,900
May 25, 2023 13.99 14.13 13.87 14.12 14.12 248,700
May 24, 2023 14.16 14.23 13.86 14.11 14.11 229,100
May 23, 2023 14.03 14.38 14.03 14.16 14.16 255,600
May 22, 2023 14.58 14.58 14.10 14.12 14.12 448,200
May 19, 2023 14.75 14.78 14.36 14.51 14.51 435,500
May 18, 2023 14.61 14.69 14.40 14.61 14.61 518,100
May 17, 2023 14.70 14.76 14.49 14.59 14.59 401,600
May 16, 2023 14.80 14.80 14.53 14.69 14.69 319,900
May 15, 2023 14.69 14.88 14.62 14.83 14.83 285,900
May 12, 2023 14.70 14.75 14.38 14.64 14.64 433,000
May 11, 2023 14.43 14.82 14.03 14.58 14.58 458,800
May 10, 2023 15.21 15.21 13.18 14.64 14.64 743,700
May 9, 2023 14.97 15.21 14.86 14.99 14.99 366,100
May 8, 2023 14.99 15.25 14.91 15.11 15.11 267,900
May 5, 2023 14.56 15.00 14.56 14.93 14.93 274,800
May 4, 2023 15.07 15.17 14.22 14.53 14.53 532,700
May 3, 2023 15.33 15.54 15.21 15.26 15.26 292,200
May 2, 2023 15.62 15.62 15.00 15.39 15.39 512,400
May 1, 2023 15.88 16.10 15.53 15.78 15.78 400,300
Apr 28, 2023 15.59 15.95 15.52 15.95 15.95 737,000
Apr 27, 2023 15.47 15.69 15.41 15.69 15.69 242,500
Apr 26, 2023 15.28 15.47 15.28 15.47 15.47 352,700
Apr 25, 2023 15.59 15.59 15.07 15.43 15.43 349,400
Apr 24, 2023 15.56 15.98 15.56 15.77 15.77 563,200
Apr 21, 2023 15.18 15.64 15.05 15.60 15.60 662,900
Apr 20, 2023 15.05 15.15 14.94 15.15 15.15 216,700
Apr 19, 2023 15.22 15.24 15.02 15.08 15.08 207,300

Related Tickers

EIG Employers Holdings, Inc.
43.10
+1.46%
 
AGO Assured Guaranty Ltd.
76.26
-1.09%
 
ITIC Investors Title Company
156.12
-0.38%
 
AMSF AMERISAFE, Inc.
50.01
+2.80%
 
ESNT Essent Group Ltd.
52.67
+0.65%
 
AXS-PE AXIS Capital Holdings Limited
20.98
-1.22%
 
AIZ Assurant, Inc.
170.89
+0.48%
 
MBI MBIA Inc.
6.05
-1.14%
 
NMIH NMI Holdings, Inc.
29.59
+0.31%
 
ACT Enact Holdings, Inc.
29.48
+0.68%