Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
2.890
-0.010 (-0.34%)
At close: May 28, 2025, 4:00 PM
2.890
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
Ambow Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 2.90 | 3.03 | 2.80 | 2.90 | 2.90 | 1.75% | 5,268 |
| May 23, 2025 | 2.84 | 3.02 | 2.84 | 2.85 | 2.85 | 0.71% | 5,159 |
| May 22, 2025 | 2.87 | 2.88 | 2.82 | 2.83 | 2.83 | -1.39% | 2,825 |
| May 21, 2025 | 2.89 | 2.94 | 2.87 | 2.87 | 2.87 | 2.14% | 2,404 |
| May 20, 2025 | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -1.75% | 3,082 |
| May 19, 2025 | 3.02 | 3.14 | 2.83 | 2.86 | 2.86 | -6.23% | 7,652 |
| May 16, 2025 | 3.06 | 3.06 | 2.99 | 3.05 | 3.05 | -4.39% | 12,107 |
| May 15, 2025 | 3.06 | 3.19 | 2.95 | 3.19 | 3.19 | 2.24% | 2,813 |
| May 14, 2025 | 3.09 | 3.39 | 2.95 | 3.12 | 3.12 | -2.50% | 48,541 |
| May 13, 2025 | 3.26 | 3.26 | 3.10 | 3.20 | 3.20 | -0.31% | 4,577 |
| May 12, 2025 | 3.26 | 3.26 | 3.14 | 3.21 | 3.21 | 1.26% | 3,259 |
| May 9, 2025 | 3.33 | 3.33 | 3.07 | 3.17 | 3.17 | -3.65% | 6,206 |
| May 8, 2025 | 3.35 | 3.40 | 3.02 | 3.29 | 3.29 | -0.60% | 24,885 |
| May 7, 2025 | 3.44 | 3.45 | 3.31 | 3.31 | 3.31 | 0.30% | 5,149 |
| May 6, 2025 | 3.21 | 3.50 | 3.21 | 3.30 | 3.30 | 5.10% | 18,223 |
| May 5, 2025 | 3.29 | 3.40 | 3.09 | 3.14 | 3.14 | -1.57% | 4,286 |
| May 2, 2025 | 3.28 | 3.40 | 3.00 | 3.19 | 3.19 | 3.91% | 60,037 |
| May 1, 2025 | 2.82 | 3.30 | 2.82 | 3.07 | 3.07 | 4.07% | 10,480 |
| Apr 30, 2025 | 2.92 | 3.25 | 2.92 | 2.95 | 2.95 | 1.03% | 92,736 |
| Apr 29, 2025 | 2.71 | 3.35 | 2.65 | 2.92 | 2.92 | 3.18% | 90,952 |
| Apr 28, 2025 | 2.75 | 2.93 | 2.63 | 2.83 | 2.83 | 7.60% | 69,607 |
| Apr 25, 2025 | 2.57 | 2.75 | 2.57 | 2.63 | 2.63 | 2.94% | 2,293 |
| Apr 24, 2025 | 2.65 | 2.77 | 2.56 | 2.56 | 2.56 | 0.39% | 4,665 |
| Apr 23, 2025 | 2.77 | 3.14 | 2.55 | 2.55 | 2.55 | -5.04% | 19,039 |
| Apr 22, 2025 | 2.43 | 3.00 | 2.43 | 2.68 | 2.68 | 4.77% | 59,339 |
| Apr 21, 2025 | 2.49 | 2.56 | 2.43 | 2.56 | 2.56 | 0.08% | 3,954 |
| Apr 17, 2025 | 2.47 | 2.70 | 2.46 | 2.56 | 2.56 | -1.50% | 12,203 |
| Apr 16, 2025 | 2.73 | 2.77 | 2.45 | 2.60 | 2.60 | 0.58% | 5,209 |
| Apr 15, 2025 | 2.58 | 2.76 | 2.58 | 2.58 | 2.58 | -6.52% | 3,010 |
| Apr 14, 2025 | 2.59 | 2.76 | 2.59 | 2.76 | 2.76 | 6.56% | 4,092 |
| Apr 11, 2025 | 2.94 | 2.94 | 2.59 | 2.59 | 2.59 | -5.82% | 21,076 |
| Apr 10, 2025 | 2.66 | 2.75 | 2.41 | 2.75 | 2.75 | 3.77% | 12,125 |
| Apr 9, 2025 | 2.71 | 2.77 | 2.50 | 2.65 | 2.65 | -2.03% | 6,686 |
| Apr 8, 2025 | 2.84 | 2.84 | 2.65 | 2.71 | 2.71 | 2.23% | 4,659 |
| Apr 7, 2025 | 2.80 | 2.80 | 2.63 | 2.65 | 2.65 | -7.64% | 4,432 |
| Apr 4, 2025 | 2.48 | 2.95 | 2.45 | 2.87 | 2.87 | 15.52% | 15,788 |
| Apr 3, 2025 | 2.56 | 2.56 | 2.44 | 2.48 | 2.48 | -3.09% | 4,145 |
| Apr 2, 2025 | 2.60 | 2.60 | 2.43 | 2.56 | 2.56 | 0.35% | 2,921 |
| Apr 1, 2025 | 2.65 | 2.65 | 2.55 | 2.55 | 2.55 | 2.00% | 1,672 |
| Mar 31, 2025 | 2.76 | 2.89 | 2.42 | 2.50 | 2.50 | -6.02% | 13,638 |
| Mar 28, 2025 | 2.53 | 3.20 | 2.53 | 2.66 | 2.66 | 1.53% | 30,909 |
| Mar 27, 2025 | 2.79 | 2.79 | 2.62 | 2.62 | 2.62 | -6.76% | 3,200 |
| Mar 26, 2025 | 3.08 | 3.20 | 2.80 | 2.81 | 2.81 | -1.40% | 15,624 |
| Mar 25, 2025 | 2.85 | 3.00 | 2.53 | 2.85 | 2.85 | -2.40% | 9,583 |
| Mar 24, 2025 | 2.93 | 2.97 | 2.72 | 2.92 | 2.92 | -5.50% | 10,387 |
| Mar 21, 2025 | 2.80 | 3.10 | 2.76 | 3.09 | 3.09 | 2.66% | 18,181 |
| Mar 20, 2025 | 2.88 | 3.06 | 2.70 | 3.01 | 3.01 | 6.36% | 9,907 |
| Mar 19, 2025 | 2.87 | 3.19 | 2.82 | 2.83 | 2.83 | -3.41% | 10,802 |
| Mar 18, 2025 | 3.07 | 3.50 | 2.70 | 2.93 | 2.93 | -1.68% | 57,430 |
| Mar 17, 2025 | 3.00 | 3.25 | 2.93 | 2.98 | 2.98 | -3.25% | 22,648 |