Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
2.710
+0.080 (3.04%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Ambow Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 2.63 | 3.40 | 2.40 | 3.08 | 3.08 | 18.01% | 22,552 |
| Mar 13, 2025 | 2.68 | 2.86 | 2.49 | 2.61 | 2.61 | 1.95% | 21,848 |
| Mar 12, 2025 | 2.72 | 2.72 | 2.56 | 2.56 | 2.56 | -3.07% | 2,470 |
| Mar 11, 2025 | 2.64 | 2.80 | 2.58 | 2.64 | 2.64 | -7.33% | 25,742 |
| Mar 10, 2025 | 2.33 | 2.85 | 2.31 | 2.85 | 2.85 | 24.45% | 48,259 |
| Mar 7, 2025 | 2.33 | 2.88 | 2.29 | 2.29 | 2.29 | -1.29% | 51,579 |
| Mar 6, 2025 | 2.19 | 2.46 | 2.16 | 2.32 | 2.32 | 4.98% | 29,180 |
| Mar 5, 2025 | 2.12 | 2.24 | 2.12 | 2.21 | 2.21 | 5.74% | 12,051 |
| Mar 4, 2025 | 2.09 | 2.22 | 2.03 | 2.09 | 2.09 | -0.48% | 3,486 |
| Mar 3, 2025 | 2.03 | 2.15 | 2.01 | 2.10 | 2.10 | 2.44% | 9,418 |
| Feb 28, 2025 | 2.25 | 2.29 | 2.00 | 2.05 | 2.05 | -8.89% | 6,092 |
| Feb 27, 2025 | 2.06 | 2.25 | 2.06 | 2.25 | 2.25 | 6.64% | 24,517 |
| Feb 26, 2025 | 2.16 | 2.46 | 2.01 | 2.11 | 2.11 | -14.57% | 42,760 |
| Feb 25, 2025 | 2.38 | 3.68 | 1.80 | 2.47 | 2.47 | 6.01% | 494,309 |
| Feb 24, 2025 | 2.57 | 2.66 | 2.31 | 2.33 | 2.33 | -12.08% | 12,014 |
| Feb 21, 2025 | 2.42 | 2.70 | 2.36 | 2.65 | 2.65 | 10.88% | 13,440 |
| Feb 20, 2025 | 2.49 | 2.49 | 2.39 | 2.39 | 2.39 | -5.91% | 1,966 |
| Feb 19, 2025 | 2.48 | 2.66 | 2.34 | 2.54 | 2.54 | 0.40% | 20,344 |
| Feb 18, 2025 | 2.80 | 2.80 | 2.51 | 2.53 | 2.53 | -6.99% | 5,025 |
| Feb 14, 2025 | 2.51 | 2.72 | 2.25 | 2.72 | 2.72 | 6.67% | 27,269 |