Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
1.810
0.00 (0.00%)
Oct 14, 2026, 10:13 AM EDT - Market open
Ambow Education Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.85 | 1.90 | 1.84 | 1.81 | 1.81 | - | 109 |
| Oct 13, 2026 | 1.84 | 1.87 | 1.81 | 1.81 | 1.81 | -1.57% | 2,569 |
| Oct 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.61% | 969 |
| Oct 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 385 |
| Oct 7, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | - | 2,879 |
| Oct 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.50% | 1,292 |
| Oct 2, 2026 | 1.85 | 1.88 | 1.81 | 1.83 | 1.83 | -1.56% | 7,018 |
| Oct 1, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 1,627 |
| Sep 30, 2026 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | -3.06% | 34,851 |
| Sep 29, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -7.55% | 1,189 |
| Sep 25, 2026 | 2.05 | 2.12 | 1.96 | 2.12 | 2.12 | -1.58% | 1,740 |
| Sep 24, 2026 | 2.10 | 2.22 | 2.07 | 2.15 | 2.15 | 0.65% | 9,974 |
| Sep 23, 2026 | 2.04 | 2.18 | 2.04 | 2.14 | 2.14 | 1.67% | 12,637 |
| Sep 21, 2026 | 2.18 | 2.18 | 2.11 | 2.11 | 2.11 | 3.46% | 1,686 |
| Sep 18, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.03 | -4.92% | 720 |
| Sep 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.24% | 680 |
| Sep 16, 2026 | 2.04 | 2.15 | 2.02 | 2.15 | 2.15 | 3.62% | 2,029 |
| Sep 15, 2026 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | 0.49% | 2,063 |
| Sep 14, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -1.44% | 1,202 |
| Sep 11, 2026 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 0.57% | 2,068 |
| Sep 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 3.91% | 399 |
| Sep 9, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -2.20% | 1,714 |
| Sep 8, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.76% | 1,537 |
| Sep 4, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -5.24% | 771 |
| Sep 2, 2026 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 3.45% | 2,889 |
| Sep 1, 2026 | 2.03 | 2.17 | 2.03 | 2.03 | 2.03 | 1.00% | 3,409 |
| Aug 31, 2026 | 2.12 | 2.12 | 2.01 | 2.01 | 2.01 | -5.19% | 1,553 |
| Aug 28, 2026 | 2.07 | 2.12 | 2.03 | 2.12 | 2.12 | 1.44% | 4,161 |
| Aug 27, 2026 | 2.05 | 2.10 | 2.01 | 2.09 | 2.09 | 0.97% | 21,079 |
| Aug 26, 2026 | 2.06 | 2.07 | 1.99 | 2.07 | 2.07 | -0.48% | 3,889 |
| Aug 25, 2026 | 2.06 | 2.08 | 2.03 | 2.08 | 2.08 | - | 1,498 |
| Aug 24, 2026 | 1.94 | 2.08 | 1.94 | 2.08 | 2.08 | 2.97% | 3,899 |
| Aug 21, 2026 | 1.97 | 2.03 | 1.97 | 2.02 | 2.02 | -2.42% | 6,307 |
| Aug 20, 2026 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | -1.43% | 6,561 |
| Aug 19, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 0.48% | 4,483 |
| Aug 18, 2026 | 2.06 | 2.13 | 2.02 | 2.09 | 2.09 | 0.97% | 5,409 |
| Aug 17, 2026 | 2.12 | 2.17 | 1.99 | 2.07 | 2.07 | -2.82% | 11,690 |
| Aug 14, 2026 | 2.09 | 2.13 | 2.05 | 2.13 | 2.13 | 0.47% | 9,572 |
| Aug 13, 2026 | 2.07 | 2.18 | 2.00 | 2.12 | 2.12 | 2.91% | 13,364 |
| Aug 12, 2026 | 1.97 | 2.14 | 1.96 | 2.06 | 2.06 | 5.10% | 24,054 |
| Aug 11, 2026 | 1.90 | 2.20 | 1.84 | 1.96 | 1.96 | 6.52% | 163,361 |
| Aug 10, 2026 | 1.67 | 1.88 | 1.67 | 1.84 | 1.84 | 2.22% | 18,550 |
| Aug 7, 2026 | 2.08 | 2.33 | 1.75 | 1.80 | 1.80 | -12.20% | 240,459 |
| Aug 6, 2026 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | 3.02% | 2,164 |
| Aug 5, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.45% | 1,177 |
| Aug 4, 2026 | 2.03 | 2.04 | 1.97 | 2.04 | 2.04 | 0.99% | 4,881 |
| Aug 3, 2026 | 2.17 | 2.17 | 2.02 | 2.02 | 2.02 | 2.02% | 1,668 |
| Jul 31, 2026 | 2.12 | 2.12 | 1.98 | 1.98 | 1.98 | -6.60% | 4,408 |
| Jul 30, 2026 | 2.18 | 2.27 | 2.12 | 2.12 | 2.12 | -2.75% | 27,197 |
| Jul 29, 2026 | 2.17 | 2.20 | 2.12 | 2.18 | 2.18 | 0.46% | 2,292 |