Ambac

AMBC
🏛️ usa →
9.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.15 16.24 15.86 16.05 0.5M
2021-12-30 16.06 16.26 16.02 16.07 0.2M
2021-12-29 15.75 16.07 15.59 16.00 0.3M
2021-12-28 15.63 15.92 15.55 15.75 0.3M
2021-12-27 15.58 15.68 15.22 15.65 0.3M
2021-12-23 15.36 15.59 15.20 15.47 0.3M
2021-12-22 14.87 15.31 14.81 15.18 0.5M
2021-12-21 14.74 15.20 14.73 15.06 0.3M
2021-12-20 14.53 14.61 14.07 14.52 0.7M
2021-12-17 14.62 14.84 14.43 14.80 1.1M
2021-12-16 14.85 14.96 14.53 14.75 0.4M
2021-12-15 14.56 14.92 14.23 14.79 0.7M
2021-12-14 14.60 14.88 14.45 14.55 0.5M
2021-12-13 15.33 15.33 14.64 14.69 0.6M
2021-12-10 15.47 15.57 15.00 15.32 0.6M
2021-12-09 15.45 15.82 15.20 15.34 0.6M
2021-12-08 15.51 15.94 15.37 15.69 0.5M
2021-12-07 15.26 15.62 15.00 15.46 0.8M
2021-12-06 15.04 15.31 14.93 15.05 0.9M
2021-12-03 15.09 15.09 14.54 14.81 0.8M
2021-12-02 14.66 15.18 14.62 15.05 0.5M
2021-12-01 15.25 15.51 14.51 14.60 0.9M
2021-11-30 14.99 15.27 14.82 14.94 0.8M
2021-11-29 15.33 15.33 14.80 14.86 0.7M
2021-11-26 15.45 15.46 14.54 15.05 0.3M
2021-11-24 16.01 16.16 15.76 15.85 0.5M
2021-11-23 16.61 16.80 16.04 16.16 0.5M
2021-11-22 16.59 16.90 16.40 16.64 0.6M
2021-11-19 16.23 16.65 16.08 16.39 1.1M
2021-11-18 16.65 16.65 16.18 16.45 0.9M
2021-11-17 17.44 17.44 16.58 16.69 0.5M
2021-11-16 16.87 17.54 16.80 17.46 1.1M
2021-11-15 16.75 17.00 16.57 16.77 0.9M
2021-11-12 16.97 16.99 16.58 16.60 0.3M
2021-11-11 15.96 16.70 15.90 16.50 0.3M
2021-11-10 16.21 16.42 15.78 16.00 0.9M
2021-11-09 17.83 17.86 16.22 16.35 0.7M
2021-11-08 17.03 17.75 16.95 17.51 0.5M
2021-11-05 17.07 17.27 16.94 17.03 0.2M
2021-11-04 16.90 17.17 16.60 16.85 0.3M
2021-11-03 16.42 16.96 16.37 16.77 0.7M
2021-11-02 17.23 17.23 16.44 16.49 0.3M
2021-11-01 16.92 17.16 16.79 17.10 0.5M
2021-10-29 17.05 17.09 16.67 16.91 0.3M
2021-10-28 17.02 17.17 16.75 16.99 0.3M
2021-10-27 16.69 17.48 16.69 16.98 0.3M
2021-10-26 17.03 17.03 16.62 16.77 0.3M
2021-10-25 17.02 17.02 16.69 16.90 0.3M
2021-10-22 16.91 17.10 16.84 16.96 0.2M
2021-10-21 16.28 16.97 16.12 16.95 0.6M
2021-10-20 15.68 16.24 15.61 16.22 0.4M
2021-10-19 15.52 15.82 15.44 15.65 0.3M
2021-10-18 14.81 15.50 14.78 15.40 0.3M
2021-10-15 14.96 15.07 14.75 14.87 0.4M
2021-10-14 14.54 14.82 14.50 14.70 0.5M
2021-10-13 14.45 14.59 14.36 14.46 0.2M
2021-10-12 14.42 14.55 14.40 14.47 0.1M
2021-10-11 14.53 14.67 14.43 14.46 0.2M
2021-10-08 14.78 14.88 14.59 14.60 0.2M
2021-10-07 14.60 14.88 14.60 14.81 0.3M
2021-10-06 14.56 14.71 14.40 14.61 0.4M
2021-10-05 14.56 14.83 14.50 14.70 0.3M
2021-10-04 14.73 14.89 14.50 14.55 0.2M
2021-10-01 14.32 14.82 14.32 14.66 0.4M
2021-09-30 14.45 14.54 14.20 14.32 0.4M
2021-09-29 14.27 14.53 14.25 14.33 0.3M
2021-09-28 14.49 14.67 14.27 14.29 0.2M
2021-09-27 14.29 14.67 14.29 14.50 0.4M
2021-09-24 13.90 14.39 13.84 14.18 0.4M
2021-09-23 13.61 14.05 13.57 13.88 0.3M
2021-09-22 13.55 13.77 13.47 13.55 0.2M
2021-09-21 13.52 13.63 13.43 13.45 0.2M
2021-09-20 13.24 13.50 13.09 13.47 0.3M
2021-09-17 13.49 13.66 13.25 13.49 0.6M
2021-09-16 13.62 13.62 13.40 13.51 0.2M
2021-09-15 13.66 13.72 13.59 13.62 0.2M
2021-09-14 13.81 13.81 13.55 13.61 0.2M
2021-09-13 13.66 13.85 13.47 13.78 0.2M
2021-09-10 13.77 13.79 13.48 13.50 0.2M
2021-09-09 13.81 13.88 13.68 13.69 0.2M
2021-09-08 13.75 13.87 13.67 13.83 0.1M
2021-09-07 13.94 14.09 13.75 13.77 0.2M
2021-09-03 14.00 14.04 13.75 13.97 0.2M
2021-09-02 14.25 14.26 14.01 14.06 0.1M
2021-09-01 14.20 14.51 13.97 14.22 0.2M
2021-08-31 14.15 14.24 13.94 14.09 0.3M
2021-08-30 14.38 14.38 13.99 14.20 0.2M
2021-08-27 14.10 14.40 14.01 14.35 0.2M
2021-08-26 14.05 14.13 13.85 14.03 0.3M
2021-08-25 13.96 14.23 13.90 14.03 0.2M
2021-08-24 13.90 14.08 13.77 13.97 0.2M
2021-08-23 13.75 13.99 13.68 13.91 0.1M
2021-08-20 13.60 13.95 13.53 13.69 0.2M
2021-08-19 13.81 13.93 13.62 13.66 0.2M
2021-08-18 13.84 14.01 13.70 13.86 0.2M
2021-08-17 14.27 14.37 13.82 13.90 0.3M
2021-08-16 14.20 14.40 14.06 14.39 0.2M
2021-08-13 14.25 14.45 14.15 14.31 0.2M
2021-08-12 14.41 14.54 14.20 14.29 0.4M
2021-08-11 14.31 14.49 14.19 14.39 0.2M
2021-08-10 14.25 14.69 14.21 14.35 0.2M
2021-08-09 13.81 14.69 13.77 14.32 0.4M
2021-08-06 14.01 14.65 13.42 13.97 0.5M
2021-08-05 14.47 14.92 14.45 14.63 0.3M
2021-08-04 14.40 14.69 14.40 14.50 0.3M
2021-08-03 14.80 14.80 14.50 14.62 0.2M
2021-08-02 14.59 14.86 14.59 14.70 0.4M
2021-07-30 14.47 14.70 14.46 14.52 0.2M
2021-07-29 14.48 14.94 14.39 14.59 0.3M
2021-07-28 14.45 14.61 13.96 14.38 0.4M
2021-07-27 14.53 14.72 14.32 14.41 0.3M
2021-07-26 14.09 14.66 14.07 14.61 0.6M
2021-07-23 13.92 14.08 13.73 13.97 0.4M
2021-07-22 14.38 14.38 13.80 13.95 0.3M
2021-07-21 14.30 14.52 14.16 14.30 0.6M
2021-07-20 14.29 14.47 14.12 14.14 0.7M
2021-07-19 14.49 14.60 14.00 14.29 0.5M
2021-07-16 15.23 15.23 14.57 14.68 0.9M
2021-07-15 14.91 15.25 14.90 15.10 0.3M
2021-07-14 15.00 15.45 14.67 15.08 2.7M
2021-07-13 15.50 15.71 14.88 14.97 0.4M
2021-07-12 15.24 15.62 15.12 15.60 0.3M
2021-07-09 15.22 15.46 15.20 15.28 0.2M
2021-07-08 14.99 15.38 14.90 15.08 0.2M
2021-07-07 15.15 15.43 15.12 15.23 0.2M
2021-07-06 15.46 15.56 14.91 15.25 0.2M
2021-07-02 15.76 15.93 15.48 15.51 0.1M
2021-07-01 15.78 15.94 15.69 15.77 0.2M
2021-06-30 15.62 15.76 15.57 15.66 0.5M
2021-06-29 15.89 16.02 15.63 15.67 0.1M
2021-06-28 16.20 16.23 15.61 15.85 0.3M
2021-06-25 16.13 16.44 16.11 16.26 0.5M
2021-06-24 15.93 16.06 15.75 16.03 0.2M
2021-06-23 15.93 16.24 15.91 15.92 0.4M
2021-06-22 15.70 16.04 15.61 15.96 0.3M
2021-06-21 15.86 16.01 15.65 15.75 0.4M
2021-06-18 15.76 16.03 15.65 15.78 0.4M
2021-06-17 16.21 16.48 15.82 15.90 0.4M
2021-06-16 15.55 16.14 15.42 16.09 0.7M
2021-06-15 15.36 15.62 15.22 15.57 0.2M
2021-06-14 15.64 15.77 15.39 15.43 0.2M
2021-06-11 15.56 15.88 15.56 15.68 0.2M
2021-06-10 15.89 15.94 15.49 15.49 0.3M
2021-06-09 15.75 15.88 15.57 15.70 0.3M
2021-06-08 15.38 15.78 15.29 15.69 0.3M
2021-06-07 15.37 15.46 15.25 15.41 0.2M
2021-06-04 15.18 15.40 15.16 15.30 0.2M
2021-06-03 15.57 15.69 15.13 15.27 0.4M
2021-06-02 15.55 15.58 15.39 15.53 0.3M
2021-06-01 15.13 15.55 15.07 15.44 0.3M
2021-05-28 14.99 15.22 14.79 15.09 0.3M
2021-05-27 14.62 15.04 14.62 14.97 0.4M
2021-05-26 14.44 14.61 14.15 14.48 0.2M
2021-05-25 14.70 14.87 14.39 14.42 0.4M
2021-05-24 14.51 14.71 14.37 14.65 0.2M
2021-05-21 14.52 14.64 14.35 14.45 0.2M
2021-05-20 14.30 14.57 14.14 14.50 0.2M
2021-05-19 14.03 14.31 13.94 14.26 0.4M
2021-05-18 14.34 14.41 14.12 14.18 0.3M
2021-05-17 14.40 14.64 14.06 14.36 0.4M
2021-05-14 14.76 14.83 14.37 14.45 0.7M
2021-05-13 14.47 14.92 14.40 14.52 0.4M
2021-05-12 15.28 15.30 14.38 14.45 0.6M
2021-05-11 15.59 15.67 14.92 15.33 0.5M
2021-05-10 17.51 17.70 15.72 15.77 0.7M
2021-05-07 17.52 17.82 17.01 17.30 0.3M
2021-05-06 17.37 17.73 17.05 17.68 1.1M
2021-05-05 17.57 17.66 17.23 17.44 0.1M
2021-05-04 17.01 17.66 17.01 17.63 0.4M
2021-05-03 17.27 17.32 16.92 17.07 0.3M
2021-04-30 16.99 17.30 16.70 17.15 0.4M
2021-04-29 17.26 17.48 17.08 17.19 0.3M
2021-04-28 16.84 17.11 16.80 17.07 0.2M
2021-04-27 17.25 17.35 16.83 16.94 0.2M
2021-04-26 17.33 17.65 17.16 17.20 0.2M
2021-04-23 16.76 17.30 16.74 17.13 0.2M
2021-04-22 16.96 17.09 16.75 16.82 0.1M
2021-04-21 16.65 17.02 16.65 16.95 0.2M
2021-04-20 17.12 17.24 16.53 16.75 0.2M
2021-04-19 17.43 17.43 16.94 17.20 0.2M
2021-04-16 17.60 17.79 17.22 17.43 0.1M
2021-04-15 17.27 17.50 17.09 17.37 0.3M
2021-04-14 16.77 17.47 16.77 17.23 0.2M
2021-04-13 17.26 17.26 16.79 16.91 0.8M
2021-04-12 17.21 17.42 17.10 17.30 0.2M
2021-04-09 17.37 17.51 17.15 17.23 0.1M
2021-04-08 17.03 17.42 16.85 17.31 0.1M
2021-04-07 17.58 17.58 17.06 17.15 0.1M
2021-04-06 17.32 17.59 17.31 17.52 0.2M
2021-04-05 17.06 17.42 16.97 17.39 0.2M
2021-04-01 16.69 17.03 16.62 16.94 0.1M
2021-03-31 16.79 16.98 16.68 16.74 0.3M
2021-03-30 16.53 17.05 16.44 16.93 0.2M
2021-03-29 16.70 16.99 16.46 16.50 0.2M
2021-03-26 17.32 17.32 16.65 16.89 0.2M
2021-03-25 16.71 17.11 16.49 17.03 0.3M
2021-03-24 17.23 17.55 16.73 16.79 0.2M
2021-03-23 17.15 17.57 16.94 17.09 0.3M
2021-03-22 17.82 17.82 17.09 17.31 0.3M
2021-03-19 18.05 18.20 17.53 17.96 0.6M
2021-03-18 18.48 18.58 18.01 18.08 0.4M
2021-03-17 18.35 18.63 18.16 18.31 0.3M
2021-03-16 18.40 18.40 17.87 18.21 0.3M
2021-03-15 17.80 18.51 17.59 18.42 0.4M
2021-03-12 18.03 18.25 17.52 17.90 0.3M
2021-03-11 18.17 18.20 17.70 17.83 0.5M
2021-03-10 17.87 18.60 17.87 18.20 0.7M
2021-03-09 18.05 18.17 17.43 17.92 0.3M
2021-03-08 17.12 18.14 17.00 18.12 0.5M
2021-03-05 17.28 17.28 16.50 16.99 0.3M
2021-03-04 16.77 17.13 16.55 16.93 0.3M
2021-03-03 16.76 17.25 16.74 16.77 0.5M
2021-03-02 17.64 18.40 16.65 16.77 0.4M
2021-03-01 17.32 17.59 17.06 17.39 0.4M
2021-02-26 17.09 17.34 16.65 16.95 0.4M
2021-02-25 17.41 17.46 16.94 17.05 0.3M
2021-02-24 17.20 17.63 17.04 17.23 0.4M
2021-02-23 16.17 17.06 15.95 17.03 0.7M
2021-02-22 16.10 16.35 15.92 16.14 0.3M
2021-02-19 15.95 16.17 15.82 16.08 0.5M
2021-02-18 15.98 16.29 15.70 15.83 0.3M
2021-02-17 15.74 16.09 15.42 15.98 0.3M
2021-02-16 16.19 16.28 15.79 15.88 0.3M
2021-02-12 14.97 16.30 14.97 16.01 0.8M
2021-02-11 14.75 14.99 14.60 14.92 0.4M
2021-02-10 15.15 15.24 14.72 14.80 0.3M
2021-02-09 14.98 15.25 14.79 15.05 0.5M
2021-02-08 14.98 15.12 14.84 15.02 0.1M
2021-02-05 15.13 15.23 14.85 14.92 0.2M
2021-02-04 14.73 15.00 14.64 14.98 0.3M
2021-02-03 14.50 14.72 14.31 14.65 0.3M
2021-02-02 14.48 14.71 14.34 14.50 0.3M
2021-02-01 14.53 14.90 14.13 14.23 0.4M
2021-01-29 14.70 14.93 14.33 14.42 0.5M
2021-01-28 15.14 15.14 14.77 14.82 0.5M
2021-01-27 15.01 15.29 14.39 14.85 0.6M
2021-01-26 15.78 15.80 15.33 15.35 0.3M
2021-01-25 15.42 15.65 15.13 15.62 0.2M
2021-01-22 15.41 15.72 15.17 15.64 0.3M
2021-01-21 15.87 15.87 15.54 15.58 0.3M
2021-01-20 15.60 15.84 15.56 15.77 0.3M
2021-01-19 16.08 16.24 15.60 15.62 0.2M
2021-01-15 15.91 16.14 15.67 15.89 0.3M
2021-01-14 16.28 16.57 16.06 16.12 0.3M
2021-01-13 16.57 16.65 16.11 16.17 0.1M
2021-01-12 16.45 16.91 16.45 16.61 0.2M
2021-01-11 16.10 16.51 16.07 16.32 0.5M
2021-01-08 16.42 16.48 15.99 16.35 0.4M
2021-01-07 16.61 16.61 16.02 16.42 0.2M
2021-01-06 15.75 16.83 15.74 16.51 0.7M
2021-01-05 14.85 15.45 14.75 15.33 0.2M
2021-01-04 15.47 15.48 14.55 14.82 0.5M