Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
1.600
+0.250 (18.52%)
At close: Nov 3, 2026, 4:00 PM EST
1.600
0.00 (0.00%)
After-hours: Nov 3, 2026, 4:10 PM EST
Ambow Education Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.53 | 1.69 | 1.43 | 1.60 | 1.60 | 18.52% | 8,695 |
| Nov 2, 2026 | 1.70 | 1.70 | 1.35 | 1.35 | 1.35 | -11.18% | 3,624 |
| Oct 30, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | 879 |
| Oct 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.89% | 417 |
| Oct 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | 725 |
| Oct 23, 2026 | 1.73 | 1.73 | 1.61 | 1.61 | 1.61 | -2.13% | 612 |
| Oct 22, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 5.45% | 1,781 |
| Oct 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.93% | 1,267 |
| Oct 20, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | -3.77% | 608 |
| Oct 19, 2026 | 1.70 | 1.70 | 1.56 | 1.67 | 1.67 | -4.84% | 3,138 |
| Oct 16, 2026 | 1.70 | 1.77 | 1.70 | 1.76 | 1.76 | 4.59% | 1,198 |
| Oct 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.34% | 1,932 |
| Oct 14, 2026 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -1.02% | 2,080 |
| 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 |