Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
3.220
-0.080 (-2.42%)
At close: Sep 5, 2025, 4:00 PM
3.220
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
Ambow Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.29 | 3.48 | 2.91 | 3.22 | - | -2.42% | 11,173 |
| Sep 4, 2025 | 3.37 | 3.50 | 3.10 | 3.30 | 3.30 | -1.79% | 21,825 |
| Sep 3, 2025 | 3.37 | 3.64 | 3.36 | 3.36 | 3.36 | -1.18% | 26,972 |
| Sep 2, 2025 | 3.47 | 3.78 | 3.22 | 3.40 | 3.40 | -2.02% | 34,188 |
| Aug 29, 2025 | 3.67 | 3.74 | 3.27 | 3.47 | 3.47 | -1.98% | 11,267 |
| Aug 28, 2025 | 3.65 | 3.70 | 3.54 | 3.54 | 3.54 | -2.37% | 6,611 |
| Aug 27, 2025 | 3.64 | 3.80 | 3.63 | 3.63 | 3.63 | -0.44% | 2,991 |
| Aug 26, 2025 | 3.57 | 3.79 | 3.57 | 3.64 | 3.64 | -1.03% | 1,756 |
| Aug 25, 2025 | 3.65 | 3.80 | 3.48 | 3.68 | 3.68 | 5.75% | 17,429 |
| Aug 22, 2025 | 3.52 | 3.61 | 3.40 | 3.48 | 3.48 | 2.96% | 5,761 |
| Aug 21, 2025 | 3.43 | 3.56 | 3.35 | 3.38 | 3.38 | -6.11% | 4,817 |
| Aug 20, 2025 | 3.84 | 3.87 | 3.41 | 3.60 | 3.60 | -8.63% | 22,290 |
| Aug 19, 2025 | 4.35 | 4.35 | 3.58 | 3.94 | 3.94 | 4.43% | 56,818 |
| Aug 18, 2025 | 3.07 | 4.12 | 3.01 | 3.77 | 3.77 | 24.52% | 73,997 |
| Aug 15, 2025 | 4.24 | 4.24 | 3.03 | 3.03 | 3.03 | -17.89% | 77,069 |
| Aug 14, 2025 | 3.06 | 3.99 | 2.93 | 3.69 | 3.69 | 32.73% | 431,653 |
| Aug 13, 2025 | 2.78 | 2.89 | 2.78 | 2.78 | 2.78 | -3.47% | 4,161 |
| Aug 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.35% | 2,788 |
| Aug 11, 2025 | 2.92 | 2.95 | 2.72 | 2.87 | 2.87 | 3.99% | 10,583 |
| Aug 8, 2025 | 2.72 | 3.04 | 2.72 | 2.76 | 2.76 | -1.95% | 11,042 |
| Aug 7, 2025 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | -3.26% | 4,145 |
| Aug 6, 2025 | 3.10 | 3.10 | 2.84 | 2.91 | 2.91 | 2.21% | 6,952 |
| Aug 5, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | -0.11% | 444 |
| Aug 4, 2025 | 2.87 | 2.90 | 2.83 | 2.85 | 2.85 | -1.72% | 11,285 |
| Aug 1, 2025 | 3.14 | 3.14 | 2.85 | 2.90 | 2.90 | 1.75% | 6,539 |
| Jul 31, 2025 | 2.71 | 3.11 | 2.71 | 2.85 | 2.85 | -0.35% | 26,619 |
| Jul 30, 2025 | 2.85 | 2.92 | 2.70 | 2.86 | 2.86 | 0.60% | 4,358 |
| Jul 29, 2025 | 2.91 | 3.00 | 2.69 | 2.84 | 2.84 | -2.03% | 2,502 |
| Jul 28, 2025 | 2.65 | 2.90 | 2.65 | 2.90 | 2.90 | 12.05% | 3,351 |
| Jul 25, 2025 | 2.78 | 2.80 | 2.53 | 2.59 | 2.59 | -8.64% | 10,635 |
| Jul 24, 2025 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | 0.53% | 4,127 |
| Jul 23, 2025 | 2.82 | 2.91 | 2.77 | 2.82 | 2.82 | -1.05% | 7,353 |
| Jul 22, 2025 | 2.66 | 2.85 | 2.66 | 2.85 | 2.85 | 3.26% | 8,713 |
| Jul 21, 2025 | 2.69 | 2.94 | 2.66 | 2.76 | 2.76 | -1.43% | 14,773 |
| Jul 18, 2025 | 2.84 | 2.97 | 2.67 | 2.80 | 2.80 | 2.94% | 4,744 |
| Jul 17, 2025 | 2.90 | 2.90 | 2.63 | 2.72 | 2.72 | -4.73% | 5,878 |
| Jul 16, 2025 | 2.81 | 3.00 | 2.78 | 2.86 | 2.86 | 1.96% | 9,350 |
| Jul 15, 2025 | 2.71 | 2.81 | 2.40 | 2.80 | 2.80 | 3.32% | 12,557 |
| Jul 14, 2025 | 2.97 | 2.97 | 2.71 | 2.71 | 2.71 | -8.14% | 3,141 |
| Jul 11, 2025 | 3.06 | 3.25 | 2.81 | 2.95 | 2.95 | -1.67% | 41,513 |
| Jul 10, 2025 | 2.89 | 3.21 | 2.57 | 3.00 | 3.00 | 0.67% | 54,990 |
| Jul 9, 2025 | 2.47 | 3.06 | 2.25 | 2.98 | 2.98 | 18.58% | 48,188 |
| Jul 8, 2025 | 2.59 | 2.60 | 2.43 | 2.51 | 2.51 | 0.92% | 8,115 |
| Jul 7, 2025 | 2.45 | 2.60 | 2.45 | 2.49 | 2.49 | 1.01% | 3,750 |
| Jul 3, 2025 | 2.42 | 2.47 | 2.42 | 2.47 | 2.47 | -1.91% | 776 |
| Jul 2, 2025 | 2.42 | 2.52 | 2.42 | 2.51 | 2.51 | 7.62% | 1,629 |
| Jul 1, 2025 | 2.60 | 2.60 | 2.34 | 2.34 | 2.34 | -9.95% | 2,095 |
| Jun 30, 2025 | 2.65 | 2.70 | 2.59 | 2.59 | 2.59 | 2.90% | 1,140 |
| Jun 27, 2025 | 2.50 | 2.64 | 2.44 | 2.52 | 2.52 | 4.13% | 2,496 |
| Jun 26, 2025 | 2.30 | 2.82 | 2.20 | 2.42 | 2.42 | 3.07% | 33,914 |