Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambow Education Holding Ltd ADR (NY: AMBO )

1.040 -0.060 (-5.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Jun 15, 2023 2.201 2.439 2.200 2.300 8,462 +0.10(+4.50%)
Jun 14, 2023 2.250 2.250 2.200 2.201 470 -0.10(-4.30%)
Jun 13, 2023 2.150 2.300 2.150 2.300 573 +0.07(+3.23%)
Jun 12, 2023 2.180 2.379 2.120 2.228 1,619 +0.06(+2.58%)
Jun 09, 2023 2.115 2.360 2.115 2.172 1,882 +0.06(+2.89%)
Jun 08, 2023 2.301 2.400 2.111 2.111 1,540 -0.19(-8.22%)
Jun 07, 2023 2.300 2.400 2.200 2.300 3,188 +0.04(+1.95%)
Jun 06, 2023 2.135 2.400 2.135 2.256 3,273 +0.07(+3.30%)
Jun 05, 2023 2.226 2.290 2.052 2.184 18,085 -0.12(-5.04%)
Jun 02, 2023 2.235 2.300 2.230 2.300 2,616 -0.00(-0.13%)
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.