Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.095 -0.105 (-8.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.889 1.944 1.880 1.930 2,524 -0.00(-0.16%)
Aug 30, 2023 1.900 1.946 1.900 1.933 176 -0.01(-0.57%)
Aug 29, 2023 1.880 1.948 1.880 1.944 1,129 +0.06(+3.13%)
Aug 28, 2023 2.088 2.088 1.885 1.885 1,263 -0.11(-5.75%)
Aug 25, 2023 1.995 2.079 1.900 2.000 1,454 +0.10(+5.26%)
Aug 24, 2023 1.900 1.989 1.891 1.900 3,081 -0.09(-4.43%)
Aug 23, 2023 1.888 1.989 1.849 1.988 1,661 +0.09(+4.69%)
Aug 22, 2023 1.940 1.990 1.888 1.899 2,052 -0.04(-2.31%)
Aug 21, 2023 1.880 1.999 1.880 1.944 6,064 -0.01(-0.31%)
Aug 18, 2023 1.880 2.000 1.880 1.950 1,213 -0.04(-1.96%)
Aug 17, 2023 2.037 2.090 1.869 1.989 18,543 -0.11(-5.29%)
Aug 16, 2023 1.921 2.175 1.900 2.100 25,845 +0.12(+6.11%)
Aug 15, 2023 1.948 2.044 1.900 1.979 5,391 -0.06(-3.18%)
Aug 14, 2023 1.980 2.045 1.948 2.044 878 -0.00(-0.05%)
Aug 11, 2023 2.100 2.116 1.948 2.045 9,337 +0.04(+2.25%)
Aug 10, 2023 2.075 2.075 1.951 2.000 1,795 -0.12(-5.75%)
Aug 09, 2023 1.925 2.140 1.925 2.122 1,309 +0.17(+8.82%)
Aug 08, 2023 1.900 2.120 1.900 1.950 5,687 -0.03(-1.52%)
Aug 07, 2023 2.035 2.135 1.932 1.980 12,010 -0.15(-7.13%)
Aug 04, 2023 2.240 2.250 2.005 2.132 10,928 -0.03(-1.52%)
Aug 03, 2023 2.190 2.250 2.021 2.165 14,068 +0.06(+3.10%)
Aug 02, 2023 2.200 2.200 2.054 2.100 6,114 -0.08(-3.63%)
Aug 01, 2023 2.200 2.298 2.155 2.179 2,111 +0.02(+1.16%)
Jul 31, 2023 2.386 2.478 2.011 2.154 25,916 -0.20(-8.34%)
Jul 28, 2023 2.478 2.478 2.200 2.350 5,290 -0.05(-2.08%)
Jul 27, 2023 2.021 2.568 2.021 2.400 9,333 +0.40(+20.00%)
Jul 26, 2023 2.092 2.246 2.000 2.000 1,538 -0.15(-6.93%)
Jul 25, 2023 2.205 2.210 2.016 2.149 3,146 -0.04(-1.92%)
Jul 24, 2023 2.136 2.547 2.098 2.191 28,914 +0.06(+2.62%)
Jul 21, 2023 2.190 2.340 2.086 2.135 11,685 +0.08(+4.10%)
Jul 20, 2023 2.170 2.278 2.001 2.051 1,787 -0.05(-2.33%)
Jul 19, 2023 2.100 2.350 2.087 2.100 11,066 +0.02(+0.96%)
Jul 18, 2023 2.152 2.300 1.808 2.080 21,637 -0.16(-7.14%)
Jul 17, 2023 2.157 2.440 2.073 2.240 16,216 -0.03(-1.15%)
Jul 14, 2023 2.240 3.500 2.011 2.266 270,254 +0.24(+11.63%)
Jul 13, 2023 2.250 2.250 2.030 2.030 3,342 -0.12(-5.36%)
Jul 12, 2023 2.200 2.200 2.013 2.145 1,906 -0.06(-2.50%)
Jul 11, 2023 2.128 2.200 2.128 2.200 457 -0.03(-1.35%)
Jul 10, 2023 2.190 2.240 2.115 2.230 912 +0.09(+4.25%)
Jul 07, 2023 2.160 2.259 2.115 2.139 1,460 -0.00(-0.05%)
Jul 06, 2023 2.147 2.268 2.115 2.140 991 -0.00(-0.23%)
Jul 05, 2023 2.200 2.201 2.115 2.145 2,089 -0.06(-2.50%)
Jul 03, 2023 2.180 2.310 2.180 2.200 379 -0.02(-1.12%)
Jun 30, 2023 2.310 2.310 2.116 2.225 341 +0.02(+1.14%)
Jun 29, 2023 2.200 2.242 2.130 2.200 1,871 -0.04(-1.70%)
Jun 28, 2023 2.247 2.300 2.238 2.238 578 +0.04(+1.73%)
Jun 27, 2023 2.200 2.250 2.200 2.200 481 +0.00(+0.00%)
Jun 26, 2023 2.180 2.200 2.120 2.200 1,413 +0.00(+0.00%)
Jun 23, 2023 2.200 2.220 2.160 2.200 305 -0.05(-2.18%)
Jun 22, 2023 2.250 2.250 2.160 2.249 760 -0.04(-1.79%)
Jun 21, 2023 2.281 2.399 2.120 2.290 5,965 -0.01(-0.43%)
Jun 20, 2023 2.300 2.500 2.200 2.300 4,147 -0.07(-2.95%)
Jun 16, 2023 2.251 2.412 2.250 2.370 1,714 +0.07(+3.04%)
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.