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
2023-12-29 16.41 16.54 16.22 16.48 0.3M
2023-12-28 16.42 16.58 16.36 16.42 0.2M
2023-12-27 16.37 16.60 16.25 16.48 0.2M
2023-12-26 16.14 16.48 16.10 16.43 0.4M
2023-12-22 15.89 16.14 15.80 16.13 0.4M
2023-12-21 16.00 16.11 15.84 15.90 0.3M
2023-12-20 16.15 16.37 15.95 15.98 0.3M
2023-12-19 16.10 16.36 16.05 16.25 0.5M
2023-12-18 15.94 16.11 15.83 16.01 0.3M
2023-12-15 15.97 16.13 15.65 15.92 2.1M
2023-12-14 16.39 16.45 16.02 16.07 0.3M
2023-12-13 16.34 16.50 15.89 16.30 0.4M
2023-12-12 16.31 16.41 16.16 16.32 0.8M
2023-12-11 16.36 16.57 16.12 16.28 0.7M
2023-12-08 15.96 16.60 15.61 16.42 1.4M
2023-12-07 14.92 14.99 14.78 14.99 0.3M
2023-12-06 14.90 15.09 14.86 14.92 0.3M
2023-12-05 14.83 15.01 14.75 14.87 0.4M
2023-12-04 14.77 14.99 14.74 14.88 0.5M
2023-12-01 14.68 14.85 14.62 14.84 0.3M
2023-11-30 14.82 14.95 14.65 14.75 0.3M
2023-11-29 14.80 15.05 14.67 14.78 0.4M
2023-11-28 14.94 14.94 14.79 14.84 0.3M
2023-11-27 14.97 15.11 14.83 15.00 0.2M
2023-11-24 15.01 15.19 14.96 15.03 0.1M
2023-11-22 14.93 15.04 14.76 14.96 0.3M
2023-11-21 14.60 14.90 14.58 14.86 0.3M
2023-11-20 14.47 14.70 14.47 14.70 0.3M
2023-11-17 14.69 14.74 14.40 14.49 0.7M
2023-11-16 14.85 14.96 14.55 14.58 0.3M
2023-11-15 14.94 15.07 14.65 14.85 0.5M
2023-11-14 14.77 15.00 14.62 14.98 0.7M
2023-11-13 14.64 14.82 14.53 14.62 0.4M
2023-11-10 14.39 14.67 14.20 14.64 0.7M
2023-11-09 13.59 14.83 13.42 14.40 1.3M
2023-11-08 12.99 13.52 12.49 13.40 1.3M
2023-11-07 12.49 12.50 12.26 12.48 0.5M
2023-11-06 12.48 12.54 12.26 12.50 0.6M
2023-11-03 12.62 12.69 12.29 12.50 0.4M
2023-11-02 12.38 12.50 12.31 12.45 0.4M
2023-11-01 12.16 12.37 12.05 12.35 0.3M
2023-10-31 11.93 12.18 11.93 12.13 0.4M
2023-10-30 11.86 12.05 11.78 11.89 0.4M
2023-10-27 11.66 11.79 11.61 11.75 0.5M
2023-10-26 11.63 11.92 11.57 11.70 0.4M
2023-10-25 11.57 11.77 11.55 11.57 0.3M
2023-10-24 11.39 11.63 11.32 11.58 0.6M
2023-10-23 11.47 11.61 11.26 11.33 0.3M
2023-10-20 11.75 11.79 11.52 11.53 0.4M
2023-10-19 11.81 11.93 11.69 11.72 0.3M
2023-10-18 11.82 11.96 11.73 11.86 0.3M
2023-10-17 11.69 12.09 11.64 11.92 0.3M
2023-10-16 11.53 11.89 11.48 11.73 0.5M
2023-10-13 11.74 11.77 11.33 11.47 0.3M
2023-10-12 11.85 11.85 11.56 11.68 0.4M
2023-10-11 12.15 12.15 11.79 11.87 0.3M
2023-10-10 12.23 12.33 12.09 12.14 0.3M
2023-10-09 12.32 12.42 12.13 12.20 0.3M
2023-10-06 12.21 12.34 12.04 12.29 0.3M
2023-10-05 12.17 12.42 12.17 12.27 0.4M
2023-10-04 11.94 12.19 11.91 12.17 0.5M
2023-10-03 12.13 12.13 11.73 11.97 0.7M
2023-10-02 12.08 12.20 11.99 12.12 0.5M
2023-09-29 12.25 12.33 11.99 12.06 0.6M
2023-09-28 12.42 12.55 12.11 12.16 0.6M
2023-09-27 12.45 12.56 12.38 12.44 0.2M
2023-09-26 12.57 12.67 12.23 12.38 0.5M
2023-09-25 12.52 12.70 12.46 12.67 0.2M
2023-09-22 12.50 12.63 12.46 12.59 0.2M
2023-09-21 12.77 12.77 12.49 12.50 0.3M
2023-09-20 12.85 12.95 12.78 12.79 0.2M
2023-09-19 12.84 12.91 12.66 12.84 0.2M
2023-09-18 12.85 12.89 12.68 12.81 0.3M
2023-09-15 12.95 13.01 12.75 12.80 1.0M
2023-09-14 13.02 13.14 12.98 13.01 0.3M
2023-09-13 12.92 13.06 12.80 12.92 0.3M
2023-09-12 12.78 12.93 12.68 12.91 0.3M
2023-09-11 12.79 12.87 12.71 12.79 0.2M
2023-09-08 12.93 12.93 12.64 12.76 0.3M
2023-09-07 12.89 13.04 12.77 12.90 0.4M
2023-09-06 12.92 12.95 12.81 12.88 0.2M
2023-09-05 13.08 13.09 12.76 12.91 0.3M
2023-09-01 12.91 13.30 12.91 13.16 0.3M
2023-08-31 12.81 12.98 12.69 12.88 0.7M
2023-08-30 12.79 12.86 12.53 12.77 0.6M
2023-08-29 13.05 13.05 12.75 12.83 0.3M
2023-08-28 12.99 13.23 12.96 13.02 0.2M
2023-08-25 13.19 13.19 12.98 13.01 0.2M
2023-08-24 12.90 13.21 12.90 13.12 0.3M
2023-08-23 13.00 13.07 12.89 13.00 0.2M
2023-08-22 13.14 13.19 12.82 12.92 0.4M
2023-08-21 13.45 13.45 12.91 13.10 0.3M
2023-08-18 13.35 13.61 13.35 13.48 0.4M
2023-08-17 13.61 13.68 13.47 13.50 0.2M
2023-08-16 13.67 13.81 13.44 13.49 0.2M
2023-08-15 13.56 13.66 13.46 13.60 0.2M
2023-08-14 13.79 13.80 13.57 13.70 0.3M
2023-08-11 13.84 13.87 13.69 13.79 0.2M
2023-08-10 14.07 14.36 13.83 13.84 0.3M
2023-08-09 14.09 14.54 14.00 14.08 0.7M
2023-08-08 14.23 14.23 13.01 13.33 0.9M
2023-08-07 13.98 14.30 13.89 14.16 0.5M
2023-08-04 14.01 14.22 13.90 14.05 0.3M
2023-08-03 13.88 14.09 13.77 13.98 0.2M
2023-08-02 13.96 14.05 13.80 13.95 0.2M
2023-08-01 14.16 14.20 13.83 14.05 0.2M
2023-07-31 14.07 14.19 13.96 14.14 0.3M
2023-07-28 14.51 14.51 13.95 14.06 0.3M
2023-07-27 14.46 14.64 14.37 14.47 0.2M
2023-07-26 14.41 14.64 14.24 14.40 0.2M
2023-07-25 14.37 14.58 14.36 14.46 0.3M
2023-07-24 13.79 14.39 13.79 14.35 1.0M
2023-07-21 13.90 13.92 13.79 13.88 0.2M
2023-07-20 13.97 14.04 13.82 13.86 0.2M
2023-07-19 14.00 14.14 13.85 13.88 0.4M
2023-07-18 13.94 14.16 13.87 13.98 0.4M
2023-07-17 13.91 14.07 13.85 13.96 0.2M
2023-07-14 14.15 14.15 13.69 13.85 0.4M
2023-07-13 14.02 14.26 14.02 14.11 0.3M
2023-07-12 14.39 14.44 14.09 14.11 0.2M
2023-07-11 14.28 14.31 14.09 14.22 0.3M
2023-07-10 14.25 14.54 14.20 14.21 0.3M
2023-07-07 14.07 14.37 14.05 14.27 0.8M
2023-07-06 14.00 14.20 13.86 14.08 0.4M
2023-07-05 14.12 14.23 13.95 14.09 0.3M
2023-07-03 14.05 14.38 14.05 14.25 0.3M
2023-06-30 14.02 14.40 13.82 14.24 1.2M
2023-06-29 13.71 14.04 13.64 13.95 0.3M
2023-06-28 13.60 13.70 13.40 13.68 0.3M
2023-06-27 13.58 13.68 13.41 13.57 0.3M
2023-06-26 13.60 13.70 13.50 13.51 0.4M
2023-06-23 13.74 13.80 13.52 13.64 0.7M
2023-06-22 14.09 14.09 13.75 13.80 0.3M
2023-06-21 13.98 14.21 13.92 14.06 0.4M
2023-06-20 14.24 14.27 13.96 14.03 0.3M
2023-06-16 14.60 14.60 14.22 14.24 1.2M
2023-06-15 14.20 14.46 14.11 14.45 0.4M
2023-06-14 14.20 14.42 14.14 14.20 0.3M
2023-06-13 13.98 14.36 13.98 14.22 0.4M
2023-06-12 13.85 14.17 13.81 14.02 0.4M
2023-06-09 13.93 14.07 13.75 13.86 0.3M
2023-06-08 14.36 14.47 13.99 14.04 0.3M
2023-06-07 14.29 14.57 14.29 14.35 0.3M
2023-06-06 13.87 14.37 13.77 14.25 0.5M
2023-06-05 13.99 14.09 13.70 13.90 0.3M
2023-06-02 14.16 14.41 14.00 14.13 0.6M
2023-06-01 13.95 14.09 13.81 13.89 0.8M
2023-05-31 14.09 14.18 13.84 13.93 0.5M
2023-05-30 14.22 14.34 14.05 14.11 0.3M
2023-05-26 14.20 14.44 14.07 14.28 0.3M
2023-05-25 13.99 14.13 13.87 14.12 0.2M
2023-05-24 14.16 14.23 13.86 14.11 0.2M
2023-05-23 14.03 14.38 14.03 14.16 0.3M
2023-05-22 14.58 14.58 14.10 14.12 0.4M
2023-05-19 14.75 14.78 14.36 14.51 0.4M
2023-05-18 14.61 14.69 14.40 14.61 0.5M
2023-05-17 14.70 14.76 14.49 14.59 0.4M
2023-05-16 14.80 14.80 14.53 14.69 0.3M
2023-05-15 14.69 14.88 14.62 14.83 0.3M
2023-05-12 14.70 14.75 14.38 14.64 0.4M
2023-05-11 14.43 14.82 14.03 14.58 0.5M
2023-05-10 15.21 15.21 13.18 14.64 0.7M
2023-05-09 14.97 15.21 14.86 14.99 0.4M
2023-05-08 14.99 15.25 14.91 15.11 0.3M
2023-05-05 14.56 15.00 14.56 14.93 0.3M
2023-05-04 15.07 15.17 14.22 14.53 0.5M
2023-05-03 15.33 15.54 15.21 15.26 0.3M
2023-05-02 15.62 15.62 15.00 15.39 0.5M
2023-05-01 15.88 16.10 15.53 15.78 0.4M
2023-04-28 15.59 15.95 15.52 15.95 0.7M
2023-04-27 15.47 15.69 15.41 15.69 0.2M
2023-04-26 15.28 15.47 15.28 15.47 0.4M
2023-04-25 15.59 15.59 15.07 15.43 0.3M
2023-04-24 15.56 15.98 15.56 15.77 0.6M
2023-04-21 15.18 15.64 15.05 15.60 0.7M
2023-04-20 15.05 15.15 14.94 15.15 0.2M
2023-04-19 15.22 15.24 15.02 15.08 0.2M
2023-04-18 15.33 15.39 15.19 15.24 0.3M
2023-04-17 15.08 15.33 15.04 15.25 0.3M
2023-04-14 15.16 15.25 15.02 15.10 0.2M
2023-04-13 15.14 15.37 15.08 15.09 0.2M
2023-04-12 15.48 15.61 15.23 15.25 0.3M
2023-04-11 15.70 15.81 15.34 15.38 0.8M
2023-04-10 15.04 15.62 15.02 15.61 0.3M
2023-04-06 15.10 15.20 14.96 15.00 0.5M
2023-04-05 15.00 15.07 14.80 15.01 0.3M
2023-04-04 15.29 15.47 14.83 15.06 0.5M
2023-04-03 15.52 15.60 15.19 15.23 0.6M
2023-03-31 15.10 15.61 15.02 15.48 1.0M
2023-03-30 15.00 15.12 14.70 15.01 0.4M
2023-03-29 14.98 14.98 14.73 14.94 0.4M
2023-03-28 14.81 14.96 14.74 14.87 0.4M
2023-03-27 14.90 15.02 14.78 14.81 0.3M
2023-03-24 14.31 14.83 14.17 14.73 0.5M
2023-03-23 14.71 14.89 14.39 14.47 0.5M
2023-03-22 15.24 15.33 14.65 14.66 0.4M
2023-03-21 15.30 15.48 15.16 15.19 0.7M
2023-03-20 14.79 15.11 14.75 15.00 0.5M
2023-03-17 14.90 14.90 14.35 14.61 1.2M
2023-03-16 14.84 15.34 14.64 15.06 0.5M
2023-03-15 14.98 15.01 14.65 14.97 0.8M
2023-03-14 15.29 15.56 15.06 15.39 0.5M
2023-03-13 15.65 15.65 14.90 14.96 1.0M
2023-03-10 15.72 15.92 15.63 15.83 0.5M
2023-03-09 16.37 16.44 15.84 15.88 0.5M
2023-03-08 16.58 16.58 16.15 16.41 0.5M
2023-03-07 16.41 16.58 16.35 16.54 0.7M
2023-03-06 16.86 16.91 16.39 16.40 0.8M
2023-03-03 17.00 17.00 16.48 16.90 0.6M
2023-03-02 16.88 17.18 16.79 16.99 0.8M
2023-03-01 16.70 17.75 16.40 17.07 0.8M
2023-02-28 16.16 16.61 16.16 16.55 0.4M
2023-02-27 16.54 16.55 16.15 16.20 0.3M
2023-02-24 16.26 16.45 16.20 16.44 0.3M
2023-02-23 16.22 16.59 16.22 16.45 0.3M
2023-02-22 15.94 16.28 15.94 16.22 0.3M
2023-02-21 16.02 16.12 15.90 15.90 0.5M
2023-02-17 16.11 16.28 15.92 16.15 0.3M
2023-02-16 15.89 16.11 15.86 16.03 0.6M
2023-02-15 15.90 16.03 15.76 16.01 0.2M
2023-02-14 16.07 16.20 15.90 15.99 0.3M
2023-02-13 16.04 16.27 16.04 16.15 0.3M
2023-02-10 15.90 16.20 15.90 16.10 0.3M
2023-02-09 16.36 16.52 15.77 15.90 0.3M
2023-02-08 16.32 16.46 16.14 16.34 0.5M
2023-02-07 16.27 16.47 16.16 16.44 0.3M
2023-02-06 16.38 16.42 16.01 16.36 0.3M
2023-02-03 16.16 16.44 15.95 16.40 0.4M
2023-02-02 16.60 16.69 16.11 16.26 0.3M
2023-02-01 16.57 16.74 16.31 16.61 0.5M
2023-01-31 16.30 16.66 16.30 16.66 0.5M
2023-01-30 16.98 17.05 16.24 16.27 0.3M
2023-01-27 17.43 17.57 17.06 17.08 0.3M
2023-01-26 17.30 17.53 17.28 17.50 0.5M
2023-01-25 17.30 17.50 17.23 17.27 0.2M
2023-01-24 17.17 17.40 17.10 17.39 1.1M
2023-01-23 17.27 17.32 17.13 17.24 1.2M
2023-01-20 17.04 17.29 16.93 17.29 0.4M
2023-01-19 16.71 16.97 16.53 16.90 0.2M
2023-01-18 16.96 17.17 16.74 16.77 0.2M
2023-01-17 17.21 17.21 16.79 16.90 0.2M
2023-01-13 16.88 17.15 16.72 17.12 0.3M
2023-01-12 16.86 16.98 16.70 16.81 0.3M
2023-01-11 16.77 16.79 16.49 16.77 0.4M
2023-01-10 16.81 16.93 16.74 16.80 0.2M
2023-01-09 17.07 17.31 16.78 16.79 0.4M
2023-01-06 16.85 16.97 16.72 16.96 0.3M
2023-01-05 16.75 16.80 16.58 16.70 0.3M
2023-01-04 16.78 17.12 16.65 16.79 0.4M
2023-01-03 17.53 17.55 16.52 16.76 0.6M