Ambow Education Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	2.27	2.30	2.16	2.25	2.25	-4.26%	61,360
Jun 18, 2026	2.07	2.70	2.07	2.35	2.35	-12.31%	5,048,971
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%	16,257
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%	27,916
Jun 11, 2026	2.57	2.71	2.51	2.71	2.71	2.26%	19,242
Jun 10, 2026	2.42	2.73	2.40	2.65	2.65	11.11%	84,188
Jun 9, 2026	2.40	2.40	2.34	2.39	2.39	-0.63%	10,210
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%	16,190
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%	75,699
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%	30,449
May 29, 2026	2.45	2.70	2.39	2.39	2.39	-3.24%	106,825
May 28, 2026	2.44	2.50	2.37	2.47	2.47	-	4,539
May 27, 2026	2.47	2.70	2.47	2.47	2.47	-5.00%	17,357
May 26, 2026	2.50	2.68	2.49	2.60	2.60	5.69%	17,509
May 22, 2026	2.40	2.56	2.38	2.46	2.46	3.80%	13,819
May 21, 2026	2.53	2.53	2.25	2.37	2.37	-5.58%	27,158
May 20, 2026	2.77	2.78	2.51	2.51	2.51	-11.93%	33,754
May 19, 2026	2.45	2.88	2.36	2.85	2.85	10.47%	68,029
May 18, 2026	2.38	2.62	2.32	2.58	2.58	4.88%	42,237
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
May 1, 2026	2.20	2.46	2.17	2.28	2.28	-0.87%	8,004
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	3.67%	3,510
Apr 17, 2026	2.37	2.37	2.30	2.30	2.30	0.46%	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	0.14%	17,588
Apr 14, 2026	2.29	2.36	2.22	2.33	2.33	-1.82%	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