Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
1.397
+0.057 (4.28%)
Nov 21, 2024, 12:52 PM EST - Market open
Ambow Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.34 | 1.43 | 1.34 | 1.34 | 1.34 | - | 1,526 |
| Nov 19, 2024 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -3.60% | 6,121 |
| Nov 18, 2024 | 1.40 | 1.49 | 1.35 | 1.39 | 1.39 | -0.71% | 10,084 |
| Nov 15, 2024 | 1.41 | 1.41 | 1.35 | 1.40 | 1.40 | -3.45% | 13,305 |
| Nov 14, 2024 | 1.36 | 1.45 | 1.33 | 1.45 | 1.45 | 4.32% | 6,884 |
| Nov 13, 2024 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -6.08% | 8,060 |
| Nov 12, 2024 | 1.46 | 1.51 | 1.43 | 1.48 | 1.48 | -3.90% | 5,321 |
| Nov 11, 2024 | 1.55 | 1.65 | 1.43 | 1.54 | 1.54 | -0.65% | 17,778 |
| Nov 8, 2024 | 1.40 | 1.68 | 1.40 | 1.55 | 1.55 | 10.71% | 21,668 |
| Nov 7, 2024 | 1.27 | 1.48 | 1.27 | 1.40 | 1.40 | 8.53% | 14,493 |
| Nov 6, 2024 | 1.56 | 1.75 | 1.25 | 1.29 | 1.29 | -17.83% | 57,482 |
| Nov 5, 2024 | 1.57 | 1.57 | 1.50 | 1.57 | 1.57 | - | 3,992 |
| Nov 4, 2024 | 1.48 | 1.72 | 1.48 | 1.57 | 1.57 | 0.64% | 7,713 |
| Nov 1, 2024 | 1.60 | 1.61 | 1.48 | 1.56 | 1.56 | -2.50% | 5,658 |
| Oct 31, 2024 | 1.58 | 1.60 | 1.50 | 1.60 | 1.60 | -1.84% | 15,477 |
| Oct 30, 2024 | 1.71 | 1.71 | 1.60 | 1.63 | 1.63 | -4.68% | 4,768 |
| Oct 29, 2024 | 1.65 | 1.75 | 1.58 | 1.71 | 1.71 | -1.72% | 21,751 |
| Oct 28, 2024 | 1.75 | 1.79 | 1.66 | 1.74 | 1.74 | 1.16% | 17,623 |
| Oct 25, 2024 | 1.73 | 1.87 | 1.70 | 1.72 | 1.72 | -2.27% | 58,078 |
| Oct 24, 2024 | 1.91 | 1.91 | 1.64 | 1.76 | 1.76 | -7.85% | 33,192 |
| Oct 23, 2024 | 2.13 | 2.13 | 1.81 | 1.91 | 1.91 | -8.61% | 64,918 |
| Oct 22, 2024 | 1.90 | 2.20 | 1.86 | 2.09 | 2.09 | 10.00% | 120,485 |
| Oct 21, 2024 | 1.93 | 1.99 | 1.85 | 1.90 | 1.90 | -0.26% | 23,989 |
| Oct 18, 2024 | 1.97 | 1.98 | 1.85 | 1.91 | 1.91 | 0.79% | 33,484 |
| Oct 17, 2024 | 1.81 | 1.90 | 1.70 | 1.89 | 1.89 | 4.42% | 44,512 |
| Oct 16, 2024 | 1.89 | 1.92 | 1.71 | 1.81 | 1.81 | -9.05% | 56,540 |
| Oct 15, 2024 | 1.85 | 2.18 | 1.77 | 1.99 | 1.99 | 8.15% | 86,057 |
| Oct 14, 2024 | 1.97 | 1.97 | 1.77 | 1.84 | 1.84 | -5.15% | 47,104 |
| Oct 11, 2024 | 2.00 | 2.39 | 1.90 | 1.94 | 1.94 | -3.48% | 151,579 |
| Oct 10, 2024 | 2.96 | 2.96 | 1.97 | 2.01 | 2.01 | -28.72% | 388,664 |
| Oct 9, 2024 | 3.41 | 3.87 | 2.82 | 2.82 | 2.82 | -32.54% | 515,922 |
| Oct 8, 2024 | 3.50 | 4.46 | 3.10 | 4.18 | 4.18 | 3.98% | 6,291,583 |
| Oct 7, 2024 | 1.44 | 4.18 | 1.44 | 4.02 | 4.02 | 226.83% | 34,659,218 |
| Oct 4, 2024 | 1.28 | 1.30 | 1.17 | 1.23 | 1.23 | -5.38% | 6,648 |
| Oct 3, 2024 | 1.24 | 1.35 | 1.24 | 1.30 | 1.30 | 3.17% | 6,218 |
| Oct 2, 2024 | 1.22 | 1.42 | 1.20 | 1.26 | 1.26 | 7.69% | 13,657 |
| Oct 1, 2024 | 1.22 | 1.26 | 1.14 | 1.17 | 1.17 | -9.30% | 21,724 |
| Sep 30, 2024 | 1.12 | 1.45 | 1.11 | 1.29 | 1.29 | 18.35% | 86,688 |
| Sep 27, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 500 |
| Sep 26, 2024 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.83% | 8,289 |
| Sep 25, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | 861 |
| Sep 24, 2024 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 2,684 |
| Sep 23, 2024 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 1,120 |
| Sep 20, 2024 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 4.81% | 5,450 |
| Sep 19, 2024 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -5.02% | 10,270 |
| Sep 18, 2024 | 1.22 | 1.24 | 1.05 | 1.10 | 1.10 | -8.75% | 29,000 |
| Sep 17, 2024 | 1.20 | 1.31 | 1.20 | 1.20 | 1.20 | -7.69% | 6,660 |
| Sep 16, 2024 | 1.27 | 1.41 | 1.21 | 1.30 | 1.30 | 2.36% | 2,915 |
| Sep 13, 2024 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 5.83% | 6,242 |
| Sep 12, 2024 | 1.22 | 1.60 | 1.09 | 1.20 | 1.20 | -7.69% | 35,697 |
| Sep 11, 2024 | 1.08 | 1.30 | 1.08 | 1.30 | 1.30 | 20.37% | 34,926 |
| Sep 10, 2024 | 1.09 | 1.12 | 1.05 | 1.08 | 1.08 | -4.42% | 2,576 |
| Sep 9, 2024 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.31% | 517 |
| Sep 6, 2024 | 1.18 | 1.24 | 1.07 | 1.15 | 1.15 | 0.88% | 7,682 |
| Sep 5, 2024 | 1.12 | 1.15 | 1.07 | 1.14 | 1.14 | -2.99% | 1,556 |
| Sep 4, 2024 | 1.07 | 1.21 | 1.07 | 1.17 | 1.17 | 2.63% | 2,892 |
| Sep 3, 2024 | 1.18 | 1.20 | 1.08 | 1.14 | 1.14 | -12.31% | 16,114 |
| Aug 30, 2024 | 1.31 | 1.39 | 1.20 | 1.30 | 1.30 | 4.00% | 11,983 |
| Aug 29, 2024 | 1.43 | 1.43 | 1.20 | 1.25 | 1.25 | -15.54% | 2,361 |
| Aug 28, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 134 |
| Aug 27, 2024 | 1.38 | 1.48 | 1.37 | 1.48 | 1.48 | 8.82% | 2,268 |
| Aug 26, 2024 | 1.32 | 1.36 | 1.21 | 1.36 | 1.36 | 3.03% | 8,119 |
| Aug 23, 2024 | 1.45 | 1.50 | 1.30 | 1.32 | 1.32 | 0.30% | 16,707 |
| Aug 22, 2024 | 1.40 | 1.47 | 1.30 | 1.32 | 1.32 | -7.32% | 21,858 |
| Aug 21, 2024 | 1.04 | 1.46 | 1.04 | 1.42 | 1.42 | 37.86% | 93,927 |
| Aug 20, 2024 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.83% | 3,133 |
| Aug 19, 2024 | 1.13 | 1.14 | 1.05 | 1.07 | 1.07 | -12.21% | 4,205 |
| Aug 16, 2024 | 1.02 | 1.22 | 1.02 | 1.22 | 1.22 | 2.61% | 2,244 |
| Aug 15, 2024 | 1.34 | 1.34 | 1.19 | 1.19 | 1.19 | 10.09% | 940 |
| Aug 14, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 22 |
| Aug 13, 2024 | 1.25 | 1.25 | 1.08 | 1.08 | 1.08 | -0.09% | 506 |
| Aug 12, 2024 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.61% | 875 |
| Aug 9, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.72% | 414 |
| Aug 8, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 35 |
| Aug 7, 2024 | 1.20 | 1.21 | 1.12 | 1.12 | 1.12 | -1.93% | 818 |
| Aug 6, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.06% | 470 |
| Aug 5, 2024 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -3.00% | 1,924 |
| Aug 2, 2024 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 3,862 |
| Aug 1, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 573 |
| Jul 31, 2024 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -6.20% | 3,127 |
| Jul 30, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.94% | 190 |
| Jul 29, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.24% | 254 |
| Jul 26, 2024 | 1.29 | 1.34 | 1.25 | 1.25 | 1.25 | -3.10% | 6,794 |
| Jul 25, 2024 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 723 |
| Jul 24, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 85 |
| Jul 23, 2024 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 1,631 |
| Jul 22, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 421 |
| Jul 19, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 62 |
| Jul 18, 2024 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 1.56% | 594 |
| Jul 17, 2024 | 1.35 | 1.42 | 1.28 | 1.28 | 1.28 | -5.54% | 9,163 |
| Jul 16, 2024 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | 1.12% | 4,067 |
| Jul 15, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.44% | 618 |
| Jul 12, 2024 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 6.53% | 3,101 |
| Jul 11, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 875 |
| Jul 10, 2024 | 1.20 | 1.35 | 1.20 | 1.21 | 1.21 | 0.83% | 9,623 |
| Jul 9, 2024 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 4,706 |
| Jul 8, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 240 |
| Jul 5, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 271 |
| Jul 3, 2024 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 535 |
| Jul 2, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 351 |