Ambow Education Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	2.36	2.36	2.10	2.21	2.21	-7.14%	12,184
Apr 2, 2026	2.17	2.55	2.07	2.38	2.38	9.68%	19,786
Apr 1, 2026	2.42	2.46	2.17	2.17	2.17	-8.82%	14,143
Mar 31, 2026	2.03	2.52	2.03	2.38	2.38	16.10%	21,856
Mar 30, 2026	1.94	2.06	1.91	2.05	2.05	2.50%	11,467
Mar 27, 2026	2.00	2.08	1.95	2.00	2.00	-5.21%	17,222
Mar 26, 2026	1.85	2.17	1.85	2.11	2.11	8.76%	13,364
Mar 25, 2026	1.97	2.01	1.72	1.94	1.94	0.52%	4,637
Mar 24, 2026	1.93	1.93	1.93	1.93	1.93	-4.93%	2,468
Mar 23, 2026	2.05	2.10	2.02	2.03	2.03	-	5,514
Mar 20, 2026	2.08	2.20	2.01	2.03	2.03	-3.33%	5,861
Mar 19, 2026	2.07	2.24	2.07	2.10	2.10	-	5,258
Mar 18, 2026	2.16	2.22	2.02	2.10	2.10	-4.11%	23,822
Mar 17, 2026	1.96	2.30	1.94	2.19	2.19	10.05%	19,211
Mar 16, 2026	1.63	2.10	1.63	1.99	1.99	17.82%	59,320
Mar 13, 2026	1.66	1.72	1.64	1.69	1.69	3.62%	3,599
Mar 12, 2026	1.67	1.67	1.63	1.63	1.63	-9.94%	5,051
Mar 11, 2026	1.69	1.83	1.69	1.81	1.81	7.42%	6,064
Mar 10, 2026	1.73	1.74	1.63	1.69	1.69	4.01%	2,501
Mar 9, 2026	1.81	1.81	1.53	1.62	1.62	-6.36%	22,733
Mar 6, 2026	1.89	1.93	1.73	1.73	1.73	2.37%	16,589
Mar 5, 2026	1.53	1.69	1.51	1.69	1.69	11.18%	6,270
Mar 4, 2026	1.52	1.55	1.47	1.52	1.52	-2.63%	21,190
Mar 3, 2026	1.61	1.68	1.51	1.56	1.56	-2.50%	13,024
Mar 2, 2026	1.79	1.79	1.58	1.60	1.60	-9.03%	12,137
Feb 27, 2026	2.01	2.01	1.76	1.76	1.76	-11.56%	11,399
Feb 26, 2026	2.36	2.44	1.99	1.99	1.99	-8.72%	17,045
Feb 25, 2026	2.06	2.25	2.05	2.18	2.18	6.76%	21,984
Feb 24, 2026	2.14	2.14	1.92	2.04	2.04	-5.46%	5,761
Feb 23, 2026	2.31	2.31	2.03	2.16	2.16	-6.49%	10,744
Feb 20, 2026	2.34	2.34	2.31	2.31	2.31	2.67%	9,248
Feb 19, 2026	2.27	2.40	2.23	2.25	2.25	0.90%	6,061
Feb 18, 2026	2.20	2.66	1.95	2.23	2.23	-3.67%	64,388
Feb 17, 2026	2.37	2.37	2.32	2.32	2.32	-1.91%	1,304
Feb 13, 2026	2.36	2.50	2.20	2.36	2.36	-5.83%	23,917
Feb 12, 2026	2.40	2.57	2.40	2.51	2.51	-2.49%	10,298
Feb 10, 2026	2.59	2.63	2.52	2.57	2.57	-4.10%	3,891
Feb 9, 2026	2.68	2.68	2.68	2.68	2.68	6.35%	1,372
Feb 6, 2026	2.61	2.64	2.52	2.52	2.52	-1.18%	9,211
Feb 5, 2026	2.53	2.61	2.53	2.55	2.55	-4.49%	3,240
Feb 4, 2026	2.77	2.77	2.52	2.67	2.67	-5.32%	7,888
Feb 3, 2026	2.82	2.82	2.82	2.82	2.82	1.44%	3,409
Feb 2, 2026	2.74	2.88	2.58	2.78	2.78	5.50%	13,627
Jan 30, 2026	2.58	2.85	2.58	2.64	2.63	2.81%	24,677
Jan 29, 2026	2.76	2.76	2.56	2.56	2.56	-8.46%	8,775
Jan 28, 2026	2.79	2.82	2.79	2.80	2.80	0.11%	6,311
Jan 27, 2026	2.84	2.89	2.75	2.80	2.80	-1.51%	13,719
Jan 26, 2026	2.81	3.04	2.81	2.84	2.84	1.97%	15,455
Jan 23, 2026	2.91	2.91	2.50	2.79	2.79	-7.17%	3,259
Jan 22, 2026	2.70	3.06	2.67	3.00	3.00	12.36%	20,731