Skip to main content
logo
Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
1.990
-0.090 (-4.33%)
Aug 25, 2026, 12:59 PM EDT - Market open

Ambow Education Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20262.062.062.061.99--4.33%358
Aug 24, 20261.942.081.942.082.082.97%3,899
Aug 21, 20261.972.031.972.022.02-2.42%6,307
Aug 20, 20262.012.072.012.072.07-1.43%6,561
Aug 19, 20262.002.102.002.102.100.48%4,483
Aug 18, 20262.062.132.022.092.090.97%5,409
Aug 17, 20262.122.171.992.072.07-2.82%11,690
Aug 14, 20262.092.132.052.132.130.47%9,572
Aug 13, 20262.072.182.002.122.122.91%13,364
Aug 12, 20261.972.141.962.062.065.10%24,054
Aug 11, 20261.902.201.841.961.966.52%163,361
Aug 10, 20261.671.881.671.841.842.22%18,550
Aug 7, 20262.082.331.751.801.80-12.20%240,459
Aug 6, 20262.102.102.002.052.053.02%2,164
Aug 5, 20262.042.041.991.991.99-2.45%1,177
Aug 4, 20262.032.041.972.042.040.99%4,881
Aug 3, 20262.172.172.022.022.022.02%1,668
Jul 31, 20262.122.121.981.981.98-6.60%4,408
Jul 30, 20262.182.272.122.122.12-2.75%27,197
Jul 29, 20262.172.202.122.182.180.46%2,292
Jul 28, 20262.182.192.172.172.17-0.91%2,159
Jul 27, 20262.292.292.172.192.19-2.23%1,370
Jul 24, 20262.292.292.222.242.24-2.61%1,985
Jul 23, 20262.242.302.222.302.30-2.13%4,228
Jul 22, 20262.222.352.222.352.350.43%3,168
Jul 21, 20262.232.352.222.342.341.74%4,675
Jul 20, 20262.292.302.132.302.301.32%7,374
Jul 17, 20262.122.272.122.272.270.89%2,783
Jul 16, 20262.022.252.022.252.250.45%9,818
Jul 15, 20262.152.242.152.242.241.82%4,702
Jul 14, 20261.932.241.932.202.20-9,372
Jul 13, 20262.232.232.132.202.20-1.35%8,062
Jul 10, 20262.122.292.122.232.23-2.62%9,482
Jul 9, 20262.122.302.122.292.292.23%98,557
Jul 8, 20262.172.242.172.242.24-3,926
Jul 7, 20262.212.272.212.242.24-1.75%4,354
Jul 6, 20262.212.282.102.282.283.17%8,189
Jul 2, 20262.342.342.212.212.21-5.96%23,004
Jul 1, 20262.242.352.212.352.353.52%9,827
Jun 30, 20262.282.282.182.272.27-0.87%16,034
Jun 29, 20262.372.402.292.292.29-1.72%7,789
Jun 26, 20262.342.382.332.332.33-0.85%7,875
Jun 25, 20262.372.422.332.352.35-0.84%7,078
Jun 24, 20262.202.502.192.372.374.41%34,764
Jun 23, 20262.172.352.132.272.270.89%19,778
Jun 22, 20262.272.302.162.252.25-4.26%62,016
Jun 18, 20262.072.702.072.352.35-12.31%5,070,621
Jun 17, 20262.672.682.512.682.68-9,764
Jun 16, 20262.692.702.522.682.68-1.11%16,301
Jun 15, 20262.682.712.522.712.712.65%6,948