Ambow Education Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.31%	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
May 1, 2026	2.20	2.46	2.17	2.28	2.28	-0.87%	7,815
Apr 30, 2026	2.44	2.50	2.30	2.30	2.30	-6.12%	7,351
Apr 29, 2026	2.12	2.60	1.84	2.45	2.45	-2.00%	13,679
Apr 28, 2026	2.35	2.55	2.28	2.50	2.50	6.38%	19,232
Apr 27, 2026	2.21	2.44	2.21	2.35	2.35	5.86%	14,302
Apr 24, 2026	2.13	2.31	2.13	2.22	2.22	0.68%	6,148
Apr 23, 2026	2.10	2.21	2.10	2.21	2.21	-4.13%	2,084
Apr 22, 2026	2.30	2.30	2.30	2.30	2.30	-2.13%	2,891
Apr 21, 2026	2.35	2.35	2.35	2.35	2.35	-1.47%	2,090
Apr 20, 2026	2.25	2.39	2.25	2.39	2.39	3.65%	3,510
Apr 17, 2026	2.37	2.37	2.30	2.30	2.30	0.48%	2,643
Apr 16, 2026	2.35	2.36	2.01	2.29	2.29	-1.72%	13,494
Apr 15, 2026	2.30	2.42	2.28	2.33	2.33	0.13%	17,588
Apr 14, 2026	2.29	2.36	2.22	2.33	2.33	-1.81%	5,323
Apr 13, 2026	2.11	2.60	2.10	2.37	2.37	2.16%	13,783
Apr 10, 2026	2.28	2.32	2.13	2.32	2.32	-3.33%	7,192
Apr 9, 2026	2.10	2.50	2.10	2.40	2.40	12.15%	19,847
Apr 8, 2026	2.19	2.19	1.97	2.14	2.14	-2.73%	4,611
Apr 7, 2026	2.15	2.23	2.15	2.20	2.20	-0.45%	4,771
Apr 6, 2026	2.36	2.36	2.10	2.21	2.21	-7.14%	12,184
Apr 2, 2026	2.17	2.55	2.07	2.38	2.38	9.68%	19,786
Apr 1, 2026	2.42	2.46	2.17	2.17	2.17	-8.82%	14,143
Mar 31, 2026	2.03	2.52	2.03	2.38	2.38	16.10%	21,856
Mar 30, 2026	1.94	2.06	1.91	2.05	2.05	2.50%	11,467
Mar 27, 2026	2.00	2.08	1.95	2.00	2.00	-5.21%	17,222
Mar 26, 2026	1.85	2.17	1.85	2.11	2.11	8.76%	15,274
Mar 25, 2026	1.97	2.01	1.72	1.94	1.94	0.52%	4,837
Mar 24, 2026	1.93	1.93	1.93	1.93	1.93	-4.93%	2,468
Mar 23, 2026	2.05	2.10	2.02	2.03	2.03	-	5,514
Mar 20, 2026	2.08	2.20	2.01	2.03	2.03	-3.33%	5,861
Mar 19, 2026	2.07	2.24	2.07	2.10	2.10	-	5,278
Mar 18, 2026	2.16	2.22	2.02	2.10	2.10	-4.11%	23,822
Mar 17, 2026	1.96	2.30	1.94	2.19	2.19	10.05%	19,435
Mar 16, 2026	1.63	2.10	1.63	1.99	1.99	17.82%	59,388
Mar 13, 2026	1.66	1.72	1.64	1.69	1.69	3.62%	3,601
Mar 12, 2026	1.67	1.67	1.63	1.63	1.63	-9.94%	5,052
Mar 11, 2026	1.69	1.83	1.69	1.81	1.81	7.42%	6,074
Mar 10, 2026	1.73	1.74	1.63	1.69	1.69	4.01%	2,501
Mar 9, 2026	1.81	1.81	1.53	1.62	1.62	-6.36%	22,733
Mar 6, 2026	1.89	1.93	1.73	1.73	1.73	2.37%	16,601