Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
4.000
-1.080 (-21.26%)
At close: Oct 16, 2025, 4:00 PM EDT
4.000
0.00 (0.00%)
After-hours: Oct 16, 2025, 4:10 PM EDT

Ambow Education Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20255.005.004.764.86--4.39%26,999
Oct 15, 20254.695.404.685.085.089.72%79,667
Oct 14, 20254.805.004.514.634.63-7.40%59,304
Oct 13, 20255.505.734.605.005.00-13.04%124,044
Oct 10, 20255.296.755.105.755.75-339,581
Oct 9, 20255.215.754.615.755.7561.06%3,680,118
Oct 8, 20253.593.593.383.573.570.71%6,729,507
Oct 7, 20253.673.673.553.553.55-0.95%1,566
Oct 6, 20253.573.583.503.583.583.14%5,800
Oct 3, 20253.563.673.473.473.47-2.25%11,027
Oct 2, 20253.563.563.553.553.55-5.33%2,119
Oct 1, 20253.623.773.393.753.753.59%5,728
Sep 30, 20253.623.623.623.623.62-3,483
Sep 29, 20253.533.683.453.623.622.26%3,205
Sep 26, 20253.763.763.533.543.54-6.40%2,037
Sep 25, 20253.783.783.783.783.78-1.77%4,557
Sep 24, 20253.943.943.693.853.855.05%8,433
Sep 23, 20253.743.973.283.673.67-7.22%14,657
Sep 22, 20253.833.953.763.953.95-0.25%2,967
Sep 19, 20253.743.993.673.963.965.60%13,093
Sep 18, 20253.853.983.673.753.750.81%14,368
Sep 17, 20253.623.733.623.723.72-0.27%2,378
Sep 16, 20253.813.813.443.733.730.81%13,210
Sep 15, 20253.733.803.633.703.701.09%12,916
Sep 12, 20253.623.663.533.663.661.10%1,915
Sep 11, 20253.493.803.493.623.621.40%11,946
Sep 10, 20253.403.653.053.573.571.71%52,472
Sep 9, 20252.933.512.933.513.5119.80%185,112
Sep 8, 20253.103.172.932.932.93-9.01%41,850
Sep 5, 20253.293.482.913.223.22-2.42%11,173
Sep 4, 20253.373.503.103.303.30-1.79%21,825
Sep 3, 20253.373.643.363.363.36-1.18%26,972
Sep 2, 20253.473.783.223.403.40-2.02%34,188
Aug 29, 20253.673.743.273.473.47-1.98%11,267
Aug 28, 20253.653.703.543.543.54-2.37%6,611
Aug 27, 20253.643.803.633.633.63-0.44%2,991
Aug 26, 20253.573.793.573.643.64-1.03%1,756
Aug 25, 20253.653.803.483.683.685.75%17,429
Aug 22, 20253.523.613.403.483.482.96%5,761
Aug 21, 20253.433.563.353.383.38-6.11%4,817
Aug 20, 20253.843.873.413.603.60-8.63%22,290
Aug 19, 20254.354.353.583.943.944.43%56,818
Aug 18, 20253.074.123.013.773.7724.52%73,997
Aug 15, 20254.244.243.033.033.03-17.89%77,069
Aug 14, 20253.063.992.933.693.6932.73%431,653
Aug 13, 20252.782.892.782.782.78-3.47%4,161
Aug 12, 20252.882.882.882.882.880.35%2,788
Aug 11, 20252.922.952.722.872.873.99%10,583
Aug 8, 20252.723.042.722.762.76-1.95%11,042
Aug 7, 20252.812.822.812.822.82-3.26%4,145