Ambow Education Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.15	2.24	2.15	2.24	2.24	1.82%	4,702
Jul 14, 2026	1.93	2.24	1.93	2.20	2.20	-	9,372
Jul 13, 2026	2.23	2.23	2.13	2.20	2.20	-1.35%	8,062
Jul 10, 2026	2.12	2.29	2.12	2.23	2.23	-2.62%	9,482
Jul 9, 2026	2.12	2.30	2.12	2.29	2.29	2.23%	98,557
Jul 8, 2026	2.17	2.24	2.17	2.24	2.24	-	3,926
Jul 7, 2026	2.21	2.27	2.21	2.24	2.24	-1.75%	4,354
Jul 6, 2026	2.21	2.28	2.10	2.28	2.28	3.17%	8,189
Jul 2, 2026	2.34	2.34	2.21	2.21	2.21	-5.96%	23,004
Jul 1, 2026	2.24	2.35	2.21	2.35	2.35	3.52%	9,827
Jun 30, 2026	2.28	2.28	2.18	2.27	2.27	-0.87%	16,034
Jun 29, 2026	2.37	2.40	2.29	2.29	2.29	-1.72%	7,789
Jun 26, 2026	2.34	2.38	2.33	2.33	2.33	-0.85%	7,875
Jun 25, 2026	2.37	2.42	2.33	2.35	2.35	-0.84%	7,078
Jun 24, 2026	2.20	2.50	2.19	2.37	2.37	4.41%	34,764
Jun 23, 2026	2.17	2.35	2.13	2.27	2.27	0.89%	19,778
Jun 22, 2026	2.27	2.30	2.16	2.25	2.25	-4.26%	62,016
Jun 18, 2026	2.07	2.70	2.07	2.35	2.35	-12.31%	5,070,621
Jun 17, 2026	2.67	2.68	2.51	2.68	2.68	-	9,764
Jun 16, 2026	2.69	2.70	2.52	2.68	2.68	-1.11%	16,301
Jun 15, 2026	2.68	2.71	2.52	2.71	2.71	2.65%	6,948
Jun 12, 2026	2.70	2.70	2.41	2.64	2.64	-2.58%	28,394
Jun 11, 2026	2.57	2.71	2.51	2.71	2.71	2.26%	19,247
Jun 10, 2026	2.42	2.73	2.40	2.65	2.65	11.11%	84,624
Jun 9, 2026	2.40	2.40	2.34	2.39	2.39	-0.63%	10,340
Jun 8, 2026	2.37	2.55	2.32	2.40	2.40	4.80%	9,880
Jun 5, 2026	2.50	2.50	2.28	2.29	2.29	-9.84%	16,312
Jun 4, 2026	2.35	2.54	2.31	2.54	2.54	11.40%	18,664
Jun 3, 2026	2.40	2.51	2.28	2.28	2.28	-6.17%	75,709
Jun 2, 2026	2.47	2.47	2.35	2.43	2.43	-0.41%	13,379
Jun 1, 2026	2.59	2.59	2.35	2.44	2.44	2.09%	30,494
May 29, 2026	2.45	2.70	2.39	2.39	2.39	-3.24%	106,904
May 28, 2026	2.44	2.50	2.37	2.47	2.47	-	4,545
May 27, 2026	2.47	2.70	2.47	2.47	2.47	-5.00%	17,612
May 26, 2026	2.50	2.68	2.49	2.60	2.60	5.69%	19,444
May 22, 2026	2.40	2.56	2.38	2.46	2.46	3.80%	13,885
May 21, 2026	2.53	2.53	2.25	2.37	2.37	-5.58%	27,257
May 20, 2026	2.77	2.78	2.51	2.51	2.51	-11.93%	34,060
May 19, 2026	2.45	2.88	2.36	2.85	2.85	10.47%	68,855
May 18, 2026	2.38	2.62	2.32	2.58	2.58	4.88%	43,176
May 15, 2026	2.43	2.53	2.17	2.46	2.46	1.65%	66,639
May 14, 2026	2.29	2.54	2.02	2.42	2.42	-6.92%	102,546
May 13, 2026	2.00	2.72	2.00	2.60	2.60	13.54%	343,140
May 12, 2026	2.46	2.60	1.99	2.29	2.29	8.53%	3,597,885
May 11, 2026	2.29	2.37	2.11	2.11	2.11	-5.38%	6,241,132
May 8, 2026	2.22	2.39	2.16	2.23	2.23	5.69%	13,090
May 7, 2026	2.17	2.33	2.11	2.11	2.11	-2.32%	4,481
May 6, 2026	2.26	2.26	2.16	2.16	2.16	-4.00%	5,338
May 5, 2026	2.36	2.36	2.25	2.25	2.25	-	9,712
May 4, 2026	2.31	2.32	2.14	2.25	2.25	-1.32%	6,219