Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
2.684
+0.014 (0.51%)
Jan 22, 2026, 11:55 AM EST - Market open
Ambow Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.75 | 2.75 | 2.53 | 2.67 | 2.67 | -2.91% | 12,206 |
| Jan 20, 2026 | 2.77 | 2.78 | 2.74 | 2.75 | 2.75 | 1.48% | 6,188 |
| Jan 16, 2026 | 2.76 | 2.80 | 2.65 | 2.71 | 2.71 | -0.37% | 15,915 |
| Jan 15, 2026 | 2.75 | 2.95 | 2.72 | 2.72 | 2.72 | -4.06% | 8,058 |
| Jan 14, 2026 | 2.84 | 2.94 | 2.73 | 2.84 | 2.84 | 4.23% | 11,170 |
| Jan 13, 2026 | 2.70 | 2.94 | 2.70 | 2.72 | 2.72 | -1.98% | 20,914 |
| Jan 12, 2026 | 3.00 | 3.00 | 2.78 | 2.78 | 2.78 | -1.94% | 10,868 |
| Jan 9, 2026 | 2.88 | 2.96 | 2.83 | 2.83 | 2.83 | -2.88% | 11,859 |
| Jan 8, 2026 | 2.92 | 3.08 | 2.87 | 2.91 | 2.91 | -1.75% | 12,146 |
| Jan 7, 2026 | 3.00 | 3.24 | 2.85 | 2.97 | 2.97 | -1.92% | 20,154 |
| Jan 6, 2026 | 2.99 | 3.27 | 2.91 | 3.02 | 3.02 | 6.11% | 30,022 |
| Jan 5, 2026 | 2.97 | 3.24 | 2.81 | 2.85 | 2.85 | 1.97% | 30,925 |
| Jan 2, 2026 | 2.83 | 3.30 | 2.69 | 2.80 | 2.80 | 1.27% | 63,096 |
| Dec 31, 2025 | 2.75 | 2.76 | 2.71 | 2.76 | 2.76 | 2.22% | 5,223 |
| Dec 30, 2025 | 2.80 | 2.86 | 2.59 | 2.70 | 2.70 | -3.23% | 8,067 |
| Dec 29, 2025 | 2.86 | 3.25 | 2.62 | 2.79 | 2.79 | -7.00% | 86,327 |
| Dec 26, 2025 | 3.05 | 3.60 | 3.00 | 3.00 | 3.00 | - | 32,825 |
| Dec 24, 2025 | 3.11 | 3.70 | 2.96 | 3.00 | 3.00 | - | 31,449 |
| Dec 23, 2025 | 3.36 | 3.36 | 2.72 | 3.00 | 3.00 | -10.98% | 29,192 |
| Dec 22, 2025 | 3.35 | 3.42 | 3.28 | 3.37 | 3.37 | -3.71% | 4,438 |
| Dec 19, 2025 | 3.47 | 3.57 | 3.39 | 3.50 | 3.50 | 0.86% | 6,909 |
| Dec 18, 2025 | 3.48 | 3.86 | 3.33 | 3.47 | 3.47 | 3.89% | 30,372 |
| Dec 17, 2025 | 3.55 | 3.61 | 3.22 | 3.34 | 3.34 | -8.49% | 4,611 |
| Dec 16, 2025 | 3.60 | 4.01 | 3.43 | 3.65 | 3.65 | 1.16% | 16,312 |
| Dec 15, 2025 | 3.75 | 3.81 | 3.52 | 3.61 | 3.61 | -3.79% | 10,462 |
| Dec 12, 2025 | 3.83 | 4.02 | 3.75 | 3.75 | 3.75 | -1.83% | 9,941 |
| Dec 11, 2025 | 3.99 | 4.05 | 3.81 | 3.82 | 3.82 | 1.06% | 5,115 |
| Dec 10, 2025 | 4.10 | 4.37 | 3.78 | 3.78 | 3.78 | -5.03% | 7,339 |
| Dec 9, 2025 | 3.92 | 4.12 | 3.84 | 3.98 | 3.98 | 1.27% | 10,518 |
| Dec 8, 2025 | 4.19 | 4.50 | 3.93 | 3.93 | 3.93 | -6.50% | 7,960 |
| Dec 5, 2025 | 4.41 | 4.49 | 4.12 | 4.20 | 4.20 | -5.76% | 12,924 |
| Dec 4, 2025 | 4.90 | 5.24 | 4.30 | 4.46 | 4.46 | -2.83% | 23,961 |
| Dec 3, 2025 | 5.25 | 5.25 | 3.81 | 4.59 | 4.59 | -4.97% | 60,209 |
| Dec 2, 2025 | 4.61 | 5.00 | 4.46 | 4.83 | 4.83 | 5.00% | 14,967 |
| Dec 1, 2025 | 4.41 | 4.98 | 4.19 | 4.60 | 4.60 | 10.58% | 25,229 |
| Nov 28, 2025 | 4.05 | 4.45 | 3.78 | 4.16 | 4.16 | 2.21% | 14,892 |
| 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 |