Ambac Financial Group Inc. Common Stockのデータ

Ambac Financial Group Inc. Common Stockの基本情報

名前 Ambac Financial Group Inc. Common Stock
ティッカー AMBC
国 United States
上場年 nan
セクター Finance

Ambac Financial Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.28 15.79 16.19 15.88 311000.0 15.88
2021-02-12 16.3 14.97 14.97 16.01 821700.0 16.01
2021-02-11 14.99 14.6 14.75 14.92 399800.0 14.92
2021-02-10 15.24 14.72 15.15 14.8 283300.0 14.8
2021-02-09 15.25 14.79 14.98 15.05 480600.0 15.05
2021-02-08 15.12 14.84 14.98 15.02 144300.0 15.02
2021-02-05 15.23 14.85 15.13 14.92 169500.0 14.92
2021-02-04 15.0 14.64 14.73 14.98 329600.0 14.98
2021-02-03 14.72 14.31 14.5 14.65 263700.0 14.65
2021-02-02 14.71 14.34 14.48 14.5 314800.0 14.5
2021-02-01 14.9 14.13 14.53 14.23 385400.0 14.23
2021-01-29 14.93 14.33 14.7 14.42 484200.0 14.42
2021-01-28 15.14 14.77 15.14 14.82 513600.0 14.82
2021-01-27 15.29 14.39 15.01 14.85 643700.0 14.85
2021-01-26 15.8 15.33 15.78 15.35 283200.0 15.35
2021-01-25 15.65 15.13 15.42 15.62 226500.0 15.62
2021-01-22 15.72 15.17 15.41 15.64 274900.0 15.64
2021-01-21 15.87 15.54 15.87 15.58 292200.0 15.58
2021-01-20 15.84 15.56 15.6 15.77 255500.0 15.77
2021-01-19 16.24 15.6 16.08 15.62 185100.0 15.62
2021-01-15 16.14 15.67 15.91 15.89 264700.0 15.89
2021-01-14 16.57 16.06 16.28 16.12 311400.0 16.12
2021-01-13 16.65 16.11 16.57 16.17 141500.0 16.17
2021-01-12 16.91 16.45 16.45 16.61 201900.0 16.61
2021-01-11 16.51 16.07 16.1 16.32 477700.0 16.32
2021-01-08 16.48 15.99 16.42 16.35 409600.0 16.35
2021-01-07 16.61 16.02 16.61 16.42 249000.0 16.42
2021-01-06 16.83 15.74 15.75 16.51 652400.0 16.51
2021-01-05 15.45 14.75 14.85 15.33 215900.0 15.33
2021-01-04 15.48 14.55 15.47 14.82 480500.0 14.82
2020-12-31 15.54 15.1 15.26 15.38 432500.0 15.38
2020-12-30 15.34 14.78 15.3 15.2 1107000.0 15.2
2020-12-29 16.72 15.46 16.72 15.49 834300.0 15.49
2020-12-28 17.0 16.52 16.81 16.62 323300.0 16.62
2020-12-24 16.75 16.43 16.74 16.7 193700.0 16.7
2020-12-23 17.4 16.65 16.77 16.83 318500.0 16.83
2020-12-22 16.77 16.25 16.69 16.45 193400.0 16.45
2020-12-21 17.28 16.69 17.28 16.78 319600.0 16.78
2020-12-18 17.8 17.1 17.5 17.31 1096000.0 17.31
2020-12-17 17.7 17.14 17.6 17.55 240800.0 17.55
2020-12-16 17.92 17.52 17.85 17.6 336100.0 17.6
2020-12-15 17.87 17.33 17.62 17.73 194800.0 17.73
2020-12-14 18.19 17.22 18.12 17.35 324900.0 17.35
2020-12-11 17.91 17.48 17.54 17.9 306700.0 17.9
2020-12-10 17.78 17.15 17.2 17.75 320800.0 17.75
2020-12-09 17.48 17.0 17.1 17.44 261400.0 17.44
2020-12-08 16.98 16.16 16.21 16.97 425300.0 16.97
2020-12-07 16.36 15.98 16.17 16.21 226100.0 16.21
2020-12-04 16.3 15.8 16.02 16.27 429300.0 16.27
2020-12-03 15.9 15.64 15.9 15.81 211100.0 15.81
2020-12-02 16.07 15.5 15.97 15.97 291300.0 15.97
2020-12-01 16.97 15.3 15.37 16.06 1053500.0 16.06
2020-11-30 15.23 14.58 15.18 14.64 407700.0 14.64
2020-11-27 15.35 14.78 15.07 15.22 301800.0 15.22
2020-11-25 15.38 14.98 15.38 15.1 330400.0 15.1
2020-11-24 15.58 15.21 15.36 15.32 461200.0 15.32
2020-11-23 15.5 14.84 15.05 15.06 466600.0 15.06
2020-11-20 14.94 14.57 14.69 14.79 270500.0 14.79
2020-11-19 15.0 14.34 14.9 14.86 438500.0 14.86
2020-11-18 15.39 14.82 14.92 14.84 581900.0 14.84
2020-11-17 14.92 14.53 14.74 14.81 288600.0 14.81
2020-11-16 14.81 14.19 14.3 14.8 419900.0 14.8
2020-11-13 14.3 13.65 13.65 14.03 297300.0 14.03
2020-11-12 13.75 13.31 13.58 13.51 321600.0 13.51
2020-11-11 14.41 13.36 14.41 13.69 355700.0 13.69
2020-11-10 14.6 13.87 14.28 14.31 863500.0 14.31
2020-11-09 14.69 13.64 13.65 14.53 510400.0 14.53
2020-11-06 13.15 12.54 12.92 12.75 216100.0 12.75
2020-11-05 13.19 12.8 12.82 12.83 238400.0 12.83
2020-11-04 13.24 12.58 13.09 12.78 458900.0 12.78
2020-11-03 13.63 12.93 12.93 13.48 284700.0 13.48
2020-11-02 12.72 12.39 12.39 12.65 268600.0 12.65
2020-10-30 12.92 12.17 12.57 12.28 223300.0 12.28
2020-10-29 12.8 11.92 12.05 12.6 309800.0 12.6
2020-10-28 12.49 12.03 12.32 12.16 331600.0 12.16
2020-10-27 13.2 12.54 13.2 12.55 281900.0 12.55
2020-10-26 13.46 13.02 13.37 13.25 384300.0 13.25
2020-10-23 13.64 13.26 13.47 13.57 130600.0 13.57
2020-10-22 13.62 13.3 13.57 13.42 357400.0 13.42
2020-10-21 13.62 13.17 13.26 13.49 269700.0 13.49
2020-10-20 13.43 13.15 13.3 13.28 238600.0 13.28
2020-10-19 13.38 13.05 13.24 13.12 229700.0 13.12
2020-10-16 13.34 12.96 13.13 13.15 146800.0 13.15
2020-10-15 13.35 12.87 13.0 13.19 176600.0 13.19
2020-10-14 13.61 13.19 13.53 13.2 192400.0 13.2
2020-10-13 13.86 13.28 13.84 13.53 521600.0 13.53
2020-10-12 13.98 13.27 13.37 13.95 304200.0 13.95
2020-10-09 13.95 13.39 13.82 13.47 149700.0 13.47
2020-10-08 13.87 13.47 13.76 13.79 189600.0 13.79
2020-10-07 14.12 13.5 13.79 13.65 451000.0 13.65
2020-10-06 14.32 13.61 14.05 13.65 442500.0 13.65
2020-10-05 14.3 13.65 13.79 13.97 647100.0 13.97
2020-10-02 13.71 12.63 12.63 13.58 520000.0 13.58
2020-10-01 13.03 12.67 12.89 12.88 345400.0 12.88
2020-09-30 12.92 12.42 12.42 12.77 311300.0 12.77
2020-09-29 12.57 12.21 12.55 12.41 290200.0 12.41
2020-09-28 12.9 12.62 12.63 12.67 281200.0 12.67
2020-09-25 12.42 11.85 11.98 12.4 201900.0 12.4
2020-09-24 12.34 11.75 12.14 12.06 295300.0 12.06
2020-09-23 12.8 12.03 12.33 12.11 391800.0 12.11
2020-09-22 12.32 11.4 11.46 12.27 536100.0 12.27
2020-09-21 11.44 11.15 11.37 11.43 377800.0 11.43
2020-09-18 11.93 11.49 11.64 11.63 635700.0 11.63
2020-09-17 11.66 11.42 11.6 11.62 320300.0 11.62
2020-09-16 11.93 11.14 11.4 11.64 563700.0 11.64
2020-09-15 11.79 11.23 11.69 11.31 485200.0 11.31
2020-09-14 11.84 11.43 11.81 11.63 424900.0 11.63
2020-09-11 11.93 11.57 11.85 11.76 393200.0 11.76
2020-09-10 12.35 11.88 12.12 11.89 353200.0 11.89
2020-09-09 12.72 12.13 12.53 12.14 322900.0 12.14
2020-09-08 12.73 12.31 12.73 12.46 340500.0 12.46
2020-09-04 13.01 12.56 12.88 12.87 174100.0 12.87
2020-09-03 13.25 12.61 12.77 12.69 376000.0 12.69
2020-09-02 12.75 12.42 12.42 12.65 166800.0 12.65
2020-09-01 12.7 12.45 12.52 12.56 153500.0 12.56
2020-08-31 12.8 12.58 12.75 12.63 280900.0 12.63
2020-08-28 12.86 12.59 12.86 12.78 165400.0 12.78
2020-08-27 12.84 12.49 12.49 12.68 166200.0 12.68
2020-08-26 12.87 12.33 12.87 12.44 179800.0 12.44
2020-08-25 13.14 12.59 13.14 12.77 114300.0 12.77
2020-08-24 13.01 12.53 12.67 12.98 256700.0 12.98
2020-08-21 12.92 12.55 12.79 12.58 305600.0 12.58
2020-08-20 12.97 12.75 12.85 12.89 231600.0 12.89
2020-08-19 13.32 12.96 13.0 13.03 243400.0 13.03
2020-08-18 13.21 12.92 13.11 12.94 131500.0 12.94
2020-08-17 13.2 12.89 13.2 13.11 167100.0 13.11
2020-08-14 13.59 12.82 12.98 13.27 631700.0 13.27
2020-08-13 13.62 12.98 13.55 13.06 282300.0 13.06
2020-08-12 14.19 13.47 14.19 13.6 265800.0 13.6
2020-08-11 14.75 13.9 14.49 13.95 375000.0 13.95
2020-08-10 14.34 13.56 13.58 14.17 664900.0 14.17
2020-08-07 13.67 12.2 13.24 13.66 538700.0 13.66
2020-08-06 13.35 12.98 13.21 13.04 311200.0 13.04
2020-08-05 13.39 13.0 13.13 13.33 1243300.0 13.33
2020-08-04 13.22 12.94 12.95 12.99 196900.0 12.99
2020-08-03 13.14 12.71 12.89 13.04 262100.0 13.04
2020-07-31 12.92 12.48 12.69 12.8 367300.0 12.8
2020-07-30 13.04 12.72 12.94 12.84 181700.0 12.84
2020-07-29 13.25 12.67 12.93 13.2 387300.0 13.2
2020-07-28 13.12 12.73 12.73 12.93 462600.0 12.93
2020-07-27 13.52 12.84 13.43 12.91 373900.0 12.91
2020-07-24 13.68 13.3 13.36 13.46 151900.0 13.46
2020-07-23 13.64 13.32 13.4 13.45 181000.0 13.45
2020-07-22 13.78 13.16 13.16 13.47 262700.0 13.47
2020-07-21 13.7 13.27 13.27 13.37 431000.0 13.37
2020-07-20 13.81 13.03 13.62 13.22 450600.0 13.22
2020-07-17 14.24 13.59 14.13 13.62 239600.0 13.62
2020-07-16 14.36 13.85 13.97 14.22 233800.0 14.22
2020-07-15 14.25 13.84 13.84 14.1 376200.0 14.1
2020-07-14 13.71 13.18 13.32 13.5 634800.0 13.5
2020-07-13 13.76 13.15 13.59 13.28 319900.0 13.28
2020-07-10 13.41 12.52 12.66 13.39 282400.0 13.39
2020-07-09 13.24 12.27 13.24 12.62 823500.0 12.62
2020-07-08 13.38 12.68 13.02 13.29 767000.0 13.29
2020-07-07 14.01 13.05 13.87 13.08 674200.0 13.08
2020-07-06 14.29 13.81 14.14 14.03 354700.0 14.03
2020-07-02 14.38 13.75 14.31 13.83 291600.0 13.83
2020-07-01 14.53 13.86 14.27 13.94 333100.0 13.94
2020-06-30 14.53 13.93 13.93 14.32 508000.0 14.32
2020-06-29 14.23 13.63 13.68 14.02 339900.0 14.02
2020-06-26 14.41 13.32 14.41 13.51 1101600.0 13.51
2020-06-25 14.61 13.87 14.11 14.52 631900.0 14.52
2020-06-24 14.7 13.7 14.55 14.26 953600.0 14.26
2020-06-23 15.07 14.39 14.63 14.82 554000.0 14.82
2020-06-22 14.54 13.43 13.69 14.39 492800.0 14.39
2020-06-19 14.7 13.89 14.64 13.9 963300.0 13.9
2020-06-18 14.84 14.35 14.45 14.46 232200.0 14.46
2020-06-17 15.66 14.62 15.35 14.63 280100.0 14.63
2020-06-16 16.09 15.11 15.85 15.39 871900.0 15.39
2020-06-15 15.45 14.28 14.34 15.28 805400.0 15.28
2020-06-12 15.29 14.37 15.13 14.98 813800.0 14.98
2020-06-11 15.28 12.96 13.5 14.39 1704500.0 14.39
2020-06-10 15.02 14.13 15.02 14.2 511700.0 14.2
2020-06-09 15.5 14.95 15.39 15.2 278500.0 15.2
2020-06-08 15.67 15.21 15.21 15.52 595100.0 15.52
2020-06-05 15.51 14.85 15.15 14.91 526900.0 14.91
2020-06-04 14.73 14.15 14.3 14.38 520500.0 14.38
2020-06-03 14.77 14.27 14.38 14.4 366200.0 14.4
2020-06-02 14.36 13.59 13.74 13.99 1182100.0 13.99
2020-06-01 14.0 13.3 13.4 13.65 417400.0 13.65
2020-05-29 14.15 13.33 14.15 13.42 767700.0 13.42
2020-05-28 15.21 14.23 15.21 14.28 374000.0 14.28
2020-05-27 15.12 14.36 14.75 14.9 549400.0 14.9
2020-05-26 14.76 14.09 14.19 14.33 603100.0 14.33
2020-05-22 13.77 13.44 13.75 13.76 180900.0 13.76
2020-05-21 13.9 13.53 13.53 13.76 221000.0 13.76
2020-05-20 13.86 13.43 13.47 13.7 353200.0 13.7
2020-05-19 13.73 13.16 13.52 13.2 344600.0 13.2
2020-05-18 13.71 13.22 13.22 13.69 541500.0 13.69
2020-05-15 13.04 12.22 12.9 12.56 1494900.0 12.56
2020-05-14 13.26 11.7 11.82 12.83 1279800.0 12.83
2020-05-13 13.86 11.6 13.86 12.1 1358700.0 12.1
2020-05-12 15.16 13.42 14.72 14.01 1600500.0 14.01
2020-05-11 16.51 15.2 16.51 15.5 544000.0 15.5
2020-05-08 17.0 16.46 17.0 16.76 313600.0 16.76
2020-05-07 17.0 16.48 16.67 16.68 312400.0 16.68
2020-05-06 17.07 16.2 16.94 16.42 890400.0 16.42
2020-05-05 17.44 16.61 17.25 16.69 420000.0 16.69
2020-05-04 17.08 16.33 16.73 16.99 347300.0 16.99
2020-05-01 16.92 16.46 16.59 16.84 269000.0 16.84
2020-04-30 17.38 16.63 16.97 17.2 436200.0 17.2
2020-04-29 17.64 16.98 17.4 17.33 458100.0 17.33
2020-04-28 17.55 16.75 17.35 17.02 404300.0 17.02
2020-04-27 17.05 16.01 16.01 16.86 458000.0 16.86
2020-04-24 16.0 14.8 15.3 15.89 226800.0 15.89
2020-04-23 15.45 14.55 14.75 15.3 336800.0 15.3
2020-04-22 15.09 14.54 14.94 14.78 384300.0 14.78
2020-04-21 15.25 14.58 14.6 14.6 253100.0 14.6
2020-04-20 15.37 14.86 14.99 15.13 263500.0 15.13
2020-04-17 15.78 14.92 14.92 15.53 283800.0 15.53
2020-04-16 14.68 13.79 14.24 14.56 422300.0 14.56
2020-04-15 14.77 13.85 14.7 14.23 377500.0 14.23
2020-04-14 15.59 14.86 15.3 15.36 307700.0 15.36
2020-04-13 15.55 14.61 15.43 14.93 339000.0 14.93
2020-04-09 16.28 15.18 15.25 15.83 569900.0 15.83
2020-04-08 15.52 13.22 13.46 14.75 818200.0 14.75
2020-04-07 14.39 12.89 13.0 13.45 765600.0 13.45
2020-04-06 12.63 11.33 11.69 12.59 668300.0 12.59
2020-04-03 11.33 10.58 11.2 11.19 1561900.0 11.19
2020-04-02 11.71 10.85 11.18 11.36 607300.0 11.36
2020-04-01 11.74 11.18 11.72 11.37 474100.0 11.37
2020-03-31 12.76 12.07 12.49 12.34 603500.0 12.34
2020-03-30 12.95 12.13 12.58 12.63 462900.0 12.63
2020-03-27 12.86 12.1 12.53 12.4 508100.0 12.4
2020-03-26 13.1 11.59 11.59 12.99 512800.0 12.99
2020-03-25 12.37 9.85 10.41 11.39 1037300.0 11.39
2020-03-24 11.68 9.93 11.26 10.51 581600.0 10.51
2020-03-23 11.52 9.96 11.38 10.73 537200.0 10.73
2020-03-20 12.84 11.24 12.75 11.49 558200.0 11.49
2020-03-19 13.3 9.26 9.35 12.62 543300.0 12.62
2020-03-18 14.06 8.74 13.63 9.36 902600.0 9.36
2020-03-17 14.6 13.2 13.83 14.43 531700.0 14.43
2020-03-16 14.91 13.45 14.24 13.49 333400.0 13.49
2020-03-13 15.75 14.45 15.38 15.75 336200.0 15.75
2020-03-12 15.83 14.18 15.57 14.68 604600.0 14.68
2020-03-11 17.04 16.25 16.82 16.48 327200.0 16.48
2020-03-10 17.88 16.81 17.88 17.25 328100.0 17.25
2020-03-09 17.74 16.7 17.55 16.87 410100.0 16.87
2020-03-06 18.78 18.01 18.27 18.77 319500.0 18.77
2020-03-05 19.29 18.37 19.01 18.77 279500.0 18.77
2020-03-04 19.6 18.98 19.2 19.5 269600.0 19.5
2020-03-03 19.61 18.43 19.41 18.92 579900.0 18.92
2020-03-02 20.04 19.04 19.26 19.85 351500.0 19.85
2020-02-28 20.23 18.96 19.48 19.22 399800.0 19.22
2020-02-27 21.19 19.86 21.19 19.94 370300.0 19.94
2020-02-26 21.08 20.51 20.9 20.54 199900.0 20.54
2020-02-25 21.41 20.72 21.27 20.84 433500.0 20.84
2020-02-24 21.53 21.11 21.12 21.27 131200.0 21.27
2020-02-21 21.72 21.46 21.67 21.64 162500.0 21.64
2020-02-20 21.72 21.38 21.51 21.61 165800.0 21.61
2020-02-19 21.75 21.48 21.75 21.55 116700.0 21.55
2020-02-18 21.89 21.69 21.76 21.73 103000.0 21.73