Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
4.070
+0.063 (1.57%)
At close: Nov 26, 2025, 4:00 PM EST
4.070
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST
Ambow Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.93 | 4.50 | 3.65 | 4.07 | 4.07 | 1.57% | 44,548 |
| Nov 25, 2025 | 4.15 | 4.24 | 3.86 | 4.01 | 4.01 | 0.93% | 6,815 |
| Nov 24, 2025 | 4.08 | 4.17 | 3.87 | 3.97 | 3.97 | 3.66% | 9,066 |
| Nov 21, 2025 | 3.94 | 3.94 | 3.76 | 3.83 | 3.83 | -5.90% | 4,085 |
| Nov 20, 2025 | 3.93 | 4.18 | 3.76 | 4.07 | 4.07 | -0.25% | 22,065 |
| Nov 19, 2025 | 3.95 | 4.14 | 3.92 | 4.08 | 4.08 | -0.49% | 2,672 |
| Nov 18, 2025 | 3.92 | 4.20 | 3.91 | 4.10 | 4.10 | -0.24% | 16,285 |
| Nov 17, 2025 | 4.19 | 4.24 | 3.91 | 4.11 | 4.11 | -1.67% | 14,518 |
| Nov 14, 2025 | 3.70 | 4.25 | 3.63 | 4.18 | 4.18 | 5.42% | 36,639 |
| Nov 13, 2025 | 4.20 | 4.35 | 3.84 | 3.97 | 3.96 | -3.06% | 9,473 |
| Nov 12, 2025 | 3.81 | 4.18 | 3.50 | 4.09 | 4.09 | 3.81% | 22,045 |
| Nov 11, 2025 | 3.91 | 3.95 | 3.87 | 3.94 | 3.94 | 1.55% | 8,119 |
| Nov 10, 2025 | 3.90 | 3.94 | 3.45 | 3.88 | 3.88 | 12.46% | 24,369 |
| Nov 7, 2025 | 3.80 | 3.83 | 3.45 | 3.45 | 3.45 | -10.16% | 5,782 |
| Nov 6, 2025 | 3.51 | 3.84 | 3.41 | 3.84 | 3.84 | 12.94% | 19,920 |
| Nov 5, 2025 | 3.46 | 3.88 | 3.40 | 3.40 | 3.40 | -2.86% | 13,078 |
| Nov 4, 2025 | 3.73 | 3.96 | 3.50 | 3.50 | 3.50 | -9.56% | 11,959 |
| Nov 3, 2025 | 3.90 | 4.03 | 3.55 | 3.87 | 3.87 | -0.77% | 16,824 |
| Oct 31, 2025 | 4.01 | 4.15 | 3.83 | 3.90 | 3.90 | -1.27% | 19,040 |
| Oct 30, 2025 | 4.18 | 4.32 | 3.95 | 3.95 | 3.95 | -4.13% | 6,464 |
| Oct 29, 2025 | 4.08 | 4.44 | 4.01 | 4.12 | 4.12 | -2.14% | 86,783 |
| Oct 28, 2025 | 4.38 | 4.40 | 3.70 | 4.21 | 4.21 | -3.22% | 22,354 |
| Oct 27, 2025 | 4.43 | 4.86 | 4.20 | 4.35 | 4.35 | -1.81% | 30,444 |
| Oct 24, 2025 | 4.11 | 4.45 | 4.10 | 4.43 | 4.43 | 4.73% | 12,703 |
| Oct 23, 2025 | 4.00 | 4.42 | 4.00 | 4.23 | 4.23 | 4.44% | 42,474 |
| Oct 22, 2025 | 4.09 | 4.25 | 3.47 | 4.05 | 4.05 | -1.94% | 12,603 |
| Oct 21, 2025 | 4.45 | 4.49 | 4.13 | 4.13 | 4.13 | -8.32% | 19,802 |
| Oct 20, 2025 | 4.44 | 4.85 | 4.20 | 4.51 | 4.51 | 6.75% | 25,358 |
| Oct 17, 2025 | 4.00 | 4.45 | 3.88 | 4.22 | 4.22 | 5.50% | 47,636 |
| Oct 16, 2025 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -21.26% | 45,359 |
| Oct 15, 2025 | 4.69 | 5.40 | 4.68 | 5.08 | 5.08 | 9.72% | 79,667 |
| Oct 14, 2025 | 4.80 | 5.00 | 4.51 | 4.63 | 4.63 | -7.40% | 59,304 |
| Oct 13, 2025 | 5.50 | 5.73 | 4.60 | 5.00 | 5.00 | -13.04% | 124,044 |
| Oct 10, 2025 | 5.29 | 6.75 | 5.10 | 5.75 | 5.75 | - | 339,581 |
| Oct 9, 2025 | 5.21 | 5.75 | 4.61 | 5.75 | 5.75 | 61.06% | 3,769,694 |
| Oct 8, 2025 | 3.59 | 3.59 | 3.38 | 3.57 | 3.57 | 0.71% | 6,729,507 |
| Oct 7, 2025 | 3.67 | 3.67 | 3.55 | 3.55 | 3.54 | -0.95% | 1,566 |
| Oct 6, 2025 | 3.57 | 3.58 | 3.50 | 3.58 | 3.58 | 3.14% | 5,800 |
| Oct 3, 2025 | 3.56 | 3.67 | 3.47 | 3.47 | 3.47 | -2.25% | 11,027 |
| Oct 2, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -5.33% | 2,119 |
| Oct 1, 2025 | 3.62 | 3.77 | 3.39 | 3.75 | 3.75 | 3.59% | 5,728 |
| Sep 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 3,483 |
| Sep 29, 2025 | 3.53 | 3.68 | 3.45 | 3.62 | 3.62 | 2.26% | 3,205 |
| Sep 26, 2025 | 3.76 | 3.76 | 3.53 | 3.54 | 3.54 | -6.40% | 2,037 |
| Sep 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.77% | 4,557 |
| Sep 24, 2025 | 3.94 | 3.94 | 3.69 | 3.85 | 3.85 | 5.05% | 8,433 |
| Sep 23, 2025 | 3.74 | 3.97 | 3.28 | 3.67 | 3.67 | -7.22% | 14,657 |
| Sep 22, 2025 | 3.83 | 3.95 | 3.76 | 3.95 | 3.95 | -0.25% | 2,967 |
| Sep 19, 2025 | 3.74 | 3.99 | 3.67 | 3.96 | 3.96 | 5.60% | 13,093 |
| Sep 18, 2025 | 3.85 | 3.98 | 3.67 | 3.75 | 3.75 | 0.81% | 14,368 |