Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.040 -0.060 (-5.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.500 2.834 2.500 2.651 827 -0.06(-2.21%)
Mar 30, 2023 2.600 2.711 2.600 2.711 152 -0.00(-0.07%)
Mar 29, 2023 2.835 2.835 2.500 2.713 305 +0.01(+0.48%)
Mar 28, 2023 2.897 2.897 2.501 2.700 202 -0.15(-5.20%)
Mar 27, 2023 3.009 3.009 2.848 2.848 118 -0.00(-0.14%)
Mar 24, 2023 2.678 2.852 2.500 2.852 341 -0.00(-0.14%)
Mar 23, 2023 2.501 2.856 2.501 2.856 1,240 -0.04(-1.38%)
Mar 22, 2023 2.750 2.947 2.501 2.896 1,845 +0.08(+2.99%)
Mar 21, 2023 2.900 2.974 2.560 2.812 295 +0.26(+10.27%)
Mar 20, 2023 2.766 2.766 2.470 2.550 271 -0.05(-1.92%)
Mar 17, 2023 2.700 2.740 2.600 2.600 857 -0.16(-5.87%)
Mar 16, 2023 2.747 2.850 2.606 2.762 697 -0.09(-3.09%)
Mar 15, 2023 2.711 2.978 2.711 2.850 261 -0.04(-1.49%)
Mar 14, 2023 2.711 3.004 2.711 2.893 1,089 +0.07(+2.55%)
Mar 13, 2023 2.712 2.849 2.711 2.821 889 -0.12(-4.05%)
Mar 10, 2023 3.009 3.009 2.940 2.940 494 +0.00(+0.00%)
Mar 09, 2023 3.005 3.099 2.840 2.940 1,389 +0.10(+3.70%)
Mar 08, 2023 3.150 3.150 2.800 2.835 1,456 -0.17(-5.50%)
Mar 07, 2023 3.001 3.066 2.800 3.000 1,472 -0.07(-2.15%)
Mar 06, 2023 3.150 3.190 2.901 3.066 953 -0.03(-1.06%)
Mar 03, 2023 2.900 3.191 2.900 3.099 2,739 +0.22(+7.60%)
Mar 02, 2023 2.615 3.099 2.610 2.880 7,194 +0.27(+10.51%)
Mar 01, 2023 3.100 3.122 2.606 2.606 4,445 -0.50(-16.10%)
Feb 28, 2023 3.600 3.600 3.106 3.106 2,687 -0.09(-2.88%)
Feb 27, 2023 3.642 3.642 3.003 3.198 2,596 -0.57(-15.08%)
Feb 24, 2023 4.250 4.337 3.301 3.766 1,829 -0.04(-0.92%)
Feb 23, 2023 4.000 4.000 3.600 3.801 2,615 -0.30(-7.29%)
Feb 22, 2023 3.854 4.200 3.812 4.100 694 +0.15(+3.74%)
Feb 21, 2023 4.800 4.800 3.952 3.952 431 -0.25(-5.84%)
Feb 17, 2023 4.178 4.331 3.840 4.197 2,494 +0.02(+0.45%)
Feb 16, 2023 4.001 4.203 3.905 4.178 405 -0.02(-0.55%)
Feb 15, 2023 4.201 4.201 4.011 4.201 88 -0.00(-0.02%)
Feb 14, 2023 4.102 4.203 4.100 4.202 1,286 -0.10(-2.39%)
Feb 13, 2023 4.300 4.500 4.100 4.305 645 +0.02(+0.54%)
Feb 10, 2023 4.000 4.301 4.000 4.282 5,185 +0.23(+5.73%)
Feb 09, 2023 4.511 4.675 4.016 4.050 1,522 -0.42(-9.31%)
Feb 08, 2023 4.515 4.700 4.200 4.466 4,237 -0.05(-1.09%)
Feb 07, 2023 4.700 4.800 4.300 4.515 5,760 +0.18(+4.22%)
Feb 06, 2023 5.600 5.600 4.030 4.332 4,877 -0.77(-15.01%)
Feb 03, 2023 5.000 5.622 4.953 5.097 16,158 -0.50(-8.98%)
Feb 02, 2023 3.200 6.964 3.200 5.600 295,816 +1.99(+54.95%)
Feb 01, 2023 3.613 3.655 3.518 3.614 109 -0.10(-2.61%)
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%)
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.