Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
3.500
+0.030 (0.86%)
Dec 19, 2025, 4:00 PM EST - Market closed
Ambow Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |