Skip to main content
Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
1.800
-0.084 (-4.46%)
At close: Dec 6, 2024, 4:00 PM
1.990
+0.190 (10.56%)
After-hours: Dec 6, 2024, 6:00 PM EST

Ambow Education Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 6, 20241.831.851.681.801.80-4.46%25,481
Dec 5, 20241.691.921.681.881.883.52%43,200
Dec 4, 20241.921.991.601.821.82-5.21%212,138
Dec 3, 20241.812.171.811.921.9217.79%2,226,756
Dec 2, 20241.711.731.601.631.63-9.44%20,891
Nov 29, 20241.911.911.721.801.80-8.63%20,958
Nov 27, 20241.972.101.461.971.9710.74%239,910
Nov 26, 20241.451.851.451.781.7823.11%201,635
Nov 25, 20241.511.511.411.451.45-1.70%8,588
Nov 22, 20241.581.581.451.471.472.80%6,487
Nov 21, 20241.381.511.361.431.436.72%15,408
Nov 20, 20241.341.431.341.341.34-1,526
Nov 19, 20241.351.381.331.341.34-3.60%6,121
Nov 18, 20241.401.491.351.391.39-0.71%10,084
Nov 15, 20241.411.411.351.401.40-3.45%13,305
Nov 14, 20241.361.451.331.451.454.32%6,884
Nov 13, 20241.441.441.391.391.39-6.08%8,060
Nov 12, 20241.461.511.431.481.48-3.90%5,321
Nov 11, 20241.551.651.431.541.54-0.65%17,778
Nov 8, 20241.401.681.401.551.5510.71%21,668
Nov 7, 20241.271.481.271.401.408.53%14,493
Nov 6, 20241.561.751.251.291.29-17.83%57,482
Nov 5, 20241.571.571.501.571.57-3,992
Nov 4, 20241.481.721.481.571.570.64%7,713
Nov 1, 20241.601.611.481.561.56-2.50%5,658
Oct 31, 20241.581.601.501.601.60-1.84%15,477
Oct 30, 20241.711.711.601.631.63-4.68%4,768
Oct 29, 20241.651.751.581.711.71-1.72%21,751
Oct 28, 20241.751.791.661.741.741.16%17,623
Oct 25, 20241.731.871.701.721.72-2.27%58,078
Oct 24, 20241.911.911.641.761.76-7.85%33,192
Oct 23, 20242.132.131.811.911.91-8.61%64,918
Oct 22, 20241.902.201.862.092.0910.00%120,485
Oct 21, 20241.931.991.851.901.90-0.26%23,989
Oct 18, 20241.971.981.851.911.910.79%33,484
Oct 17, 20241.811.901.701.891.894.42%44,512
Oct 16, 20241.891.921.711.811.81-9.05%56,540
Oct 15, 20241.852.181.771.991.998.15%86,057
Oct 14, 20241.971.971.771.841.84-5.15%47,104
Oct 11, 20242.002.391.901.941.94-3.48%151,579
Oct 10, 20242.962.961.972.012.01-28.72%388,664
Oct 9, 20243.413.872.822.822.82-32.54%515,922
Oct 8, 20243.504.463.104.184.183.98%6,291,583
Oct 7, 20241.444.181.444.024.02226.83%34,659,218
Oct 4, 20241.281.301.171.231.23-5.38%6,648
Oct 3, 20241.241.351.241.301.303.17%6,218
Oct 2, 20241.221.421.201.261.267.69%13,657
Oct 1, 20241.221.261.141.171.17-9.30%21,724
Sep 30, 20241.121.451.111.291.2918.35%86,688
Sep 27, 20241.091.091.091.091.09-500
Sep 26, 20241.071.101.071.091.092.83%8,289
Sep 25, 20241.061.061.061.061.06-2.75%861
Sep 24, 20241.061.091.061.091.093.81%2,684
Sep 23, 20241.091.091.051.051.05-3.67%1,120
Sep 20, 20241.071.091.051.091.094.81%5,450
Sep 19, 20241.081.081.001.041.04-5.02%10,270
Sep 18, 20241.221.241.051.101.10-8.75%29,000
Sep 17, 20241.201.311.201.201.20-7.69%6,660
Sep 16, 20241.271.411.211.301.302.36%2,915
Sep 13, 20241.221.271.221.271.275.83%6,242
Sep 12, 20241.221.601.091.201.20-7.69%35,697
Sep 11, 20241.081.301.081.301.3020.37%34,926
Sep 10, 20241.091.121.051.081.08-4.42%2,576
Sep 9, 20241.141.141.131.131.13-1.31%517
Sep 6, 20241.181.241.071.151.150.88%7,682
Sep 5, 20241.121.151.071.141.14-2.99%1,556
Sep 4, 20241.071.211.071.171.172.63%2,892
Sep 3, 20241.181.201.081.141.14-12.31%16,114
Aug 30, 20241.311.391.201.301.304.00%11,983
Aug 29, 20241.431.431.201.251.25-15.54%2,361
Aug 28, 20241.481.481.481.481.48-134
Aug 27, 20241.381.481.371.481.488.82%2,268
Aug 26, 20241.321.361.211.361.363.03%8,119
Aug 23, 20241.451.501.301.321.320.30%16,707
Aug 22, 20241.401.471.301.321.32-7.32%21,858
Aug 21, 20241.041.461.041.421.4237.86%93,927
Aug 20, 20241.071.071.021.031.03-3.83%3,133
Aug 19, 20241.131.141.051.071.07-12.21%4,205
Aug 16, 20241.021.221.021.221.222.61%2,244
Aug 15, 20241.341.341.191.191.1910.09%940
Aug 14, 20241.081.081.081.081.08-22
Aug 13, 20241.251.251.081.081.08-0.09%506
Aug 12, 20241.111.111.081.081.08-2.61%875
Aug 9, 20241.111.111.111.111.11-0.72%414
Aug 8, 20241.121.121.121.121.12-35
Aug 7, 20241.201.211.121.121.12-1.93%818
Aug 6, 20241.141.141.141.141.14-2.06%470
Aug 5, 20241.151.161.151.161.16-3.00%1,924
Aug 2, 20241.201.231.201.201.20-3,862
Aug 1, 20241.201.201.201.201.20-0.83%573
Jul 31, 20241.251.251.211.211.21-6.20%3,127
Jul 30, 20241.291.291.291.291.290.94%190
Jul 29, 20241.281.281.281.281.282.24%254
Jul 26, 20241.291.341.251.251.25-3.10%6,794
Jul 25, 20241.281.291.281.291.290.78%723
Jul 24, 20241.281.281.281.281.28-85
Jul 23, 20241.321.321.281.281.28-2.29%1,631
Jul 22, 20241.311.311.311.311.310.77%421
Jul 19, 20241.301.301.301.301.30-62
Jul 18, 20241.331.331.301.301.301.56%594