Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.095 -0.105 (-8.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.801 3.818 3.051 3.711 4,572 -0.12(-3.16%)
Jan 30, 2023 3.537 3.951 3.537 3.832 1,540 +0.03(+0.87%)
Jan 27, 2023 3.700 3.888 3.502 3.799 6,036 +0.08(+2.07%)
Jan 26, 2023 3.470 3.722 3.452 3.722 1,488 +0.25(+7.26%)
Jan 25, 2023 3.303 3.600 3.303 3.470 285 -0.21(-5.73%)
Jan 24, 2023 3.500 3.799 3.400 3.681 3,790 +0.19(+5.32%)
Jan 23, 2023 3.525 3.599 3.310 3.495 3,671 -0.19(-5.10%)
Jan 20, 2023 3.420 3.728 3.418 3.683 2,028 -0.02(-0.46%)
Jan 19, 2023 3.466 3.998 3.466 3.700 4,578 +0.10(+2.86%)
Jan 18, 2023 3.900 3.900 3.240 3.597 233 -0.10(-2.63%)
Jan 17, 2023 3.600 3.696 3.560 3.694 138 -0.00(-0.08%)
Jan 13, 2023 3.521 4.034 3.520 3.697 3,416 +0.18(+5.00%)
Jan 12, 2023 2.700 5.000 2.700 3.521 22,128 +0.39(+12.53%)
Jan 11, 2023 3.239 3.239 3.058 3.129 128 +0.03(+0.87%)
Jan 10, 2023 3.200 3.350 3.101 3.102 707 -0.10(-3.06%)
Jan 09, 2023 2.854 3.276 2.841 3.200 1,268 +0.20(+6.70%)
Jan 06, 2023 2.701 3.159 2.701 2.999 368 +0.10(+3.41%)
Jan 05, 2023 2.942 3.001 2.736 2.900 2,322 +0.10(+3.57%)
Jan 04, 2023 3.063 3.063 2.705 2.800 2,952 -0.30(-9.74%)
Jan 03, 2023 3.050 3.102 3.050 3.102 64 +0.05(+1.70%)
Dec 30, 2022 2.782 3.050 2.782 3.050 2,220 +0.10(+3.39%)
Dec 29, 2022 2.780 3.000 2.780 2.950 3,456 -0.01(-0.37%)
Dec 28, 2022 2.900 2.961 2.801 2.961 790 -0.06(-2.08%)
Dec 27, 2022 2.900 3.161 2.895 3.024 2,396 +0.02(+0.80%)
Dec 23, 2022 2.800 3.000 2.800 3.000 1,285 +0.00(+0.00%)
Dec 22, 2022 3.300 3.500 2.800 3.000 6,726 -0.17(-5.24%)
Dec 21, 2022 2.900 3.166 2.889 3.166 249 +0.13(+4.18%)
Dec 20, 2022 3.000 3.297 2.889 3.039 2,009 +0.10(+3.26%)
Dec 19, 2022 3.099 3.100 2.889 2.943 4,429 -0.07(-2.32%)
Dec 16, 2022 3.000 3.013 2.951 3.013 193 -0.16(-4.98%)
Dec 15, 2022 3.217 3.300 2.904 3.171 1,933 -0.11(-3.23%)
Dec 14, 2022 3.398 3.398 3.157 3.277 259 -0.02(-0.70%)
Dec 13, 2022 3.500 3.500 3.000 3.300 4,533 -0.10(-2.94%)
Dec 12, 2022 3.584 3.584 3.270 3.400 1,535 +0.15(+4.62%)
Dec 09, 2022 3.050 3.250 3.050 3.250 2,661 +0.15(+4.77%)
Dec 08, 2022 3.003 3.102 3.003 3.102 104 -0.10(-3.06%)
Dec 07, 2022 3.162 3.200 3.100 3.200 397 +0.05(+1.59%)
Dec 06, 2022 3.004 3.150 3.004 3.150 129 +0.00(+0.00%)
Dec 05, 2022 3.200 3.439 3.000 3.150 294 -0.13(-3.96%)
Dec 02, 2022 3.178 3.427 2.889 3.280 2,439 -0.07(-2.12%)
Dec 01, 2022 3.111 3.356 3.111 3.351 1,447 +0.16(+4.88%)
Nov 30, 2022 2.910 3.200 2.850 3.195 1,237 -0.11(-3.33%)
Nov 29, 2022 3.320 3.448 3.250 3.305 404 +0.06(+1.69%)
Nov 28, 2022 3.100 3.310 3.100 3.250 1,707 -0.15(-4.33%)
Nov 25, 2022 3.598 3.598 3.299 3.397 981 +0.09(+2.69%)
Nov 23, 2022 3.400 3.600 3.102 3.308 9,246 +0.16(+4.98%)
Nov 22, 2022 2.800 3.152 2.800 3.151 689 -0.05(-1.53%)
Nov 21, 2022 3.100 3.255 2.945 3.200 3,512 +0.40(+14.12%)
Nov 18, 2022 3.105 3.122 2.801 2.804 877 -0.19(-6.28%)
Nov 17, 2022 3.100 3.100 2.851 2.992 1,127 -0.06(-1.90%)
Nov 16, 2022 3.127 3.127 2.900 3.050 786 +0.15(+5.14%)
Nov 15, 2022 2.991 3.117 2.900 2.901 683 -0.13(-4.42%)
Nov 14, 2022 3.034 3.047 3.034 3.035 333 +0.15(+5.02%)
Nov 11, 2022 3.069 3.303 2.850 2.890 1,578 -0.35(-10.75%)
Nov 10, 2022 3.014 3.967 3.014 3.238 7,760 -0.15(-4.54%)
Nov 09, 2022 3.500 3.970 3.100 3.392 6,915 -0.48(-12.49%)
Nov 08, 2022 3.844 4.004 3.678 3.876 10,032 -0.09(-2.20%)
Nov 07, 2022 4.400 4.582 3.557 3.963 20,308 -0.07(-1.81%)
Nov 04, 2022 3.000 4.164 2.800 4.036 81,236 +1.19(+41.61%)
Nov 03, 2022 2.800 2.850 2.800 2.850 223 +0.09(+3.19%)
Nov 02, 2022 3.400 3.400 2.664 2.762 2,448 -0.28(-9.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.