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 )

1.090 +0.050 (+4.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2023 1.380 1.419 1.333 1.376 15,951 -0.02(-1.57%)
Dec 28, 2023 1.421 1.421 1.361 1.398 7,215 -0.02(-1.62%)
Dec 27, 2023 1.460 1.499 1.410 1.421 1,472 -0.03(-2.20%)
Dec 26, 2023 1.400 1.453 1.400 1.453 1,046 +0.07(+4.83%)
Dec 22, 2023 1.525 1.525 1.310 1.386 18,855 -0.09(-6.35%)
Dec 21, 2023 1.500 1.500 1.400 1.480 10,213 -0.05(-3.27%)
Dec 20, 2023 1.589 1.600 1.486 1.530 2,018 -0.06(-3.71%)
Dec 19, 2023 1.500 1.590 1.407 1.589 2,853 +0.09(+5.93%)
Dec 18, 2023 1.700 1.700 1.404 1.500 2,295 +0.00(+0.00%)
Dec 15, 2023 1.695 1.695 1.401 1.500 19,399 -0.20(-11.50%)
Dec 14, 2023 1.656 1.700 1.600 1.695 3,825 -0.09(-5.31%)
Dec 13, 2023 1.720 1.790 1.610 1.790 722 +0.03(+1.70%)
Dec 12, 2023 1.820 1.820 1.538 1.760 3,093 -0.07(-3.83%)
Dec 11, 2023 1.770 1.830 1.750 1.830 1,924 +0.05(+2.81%)
Dec 08, 2023 1.723 1.800 1.679 1.780 1,337 +0.14(+8.54%)
Dec 07, 2023 1.710 1.800 1.640 1.640 7,238 -0.01(-0.61%)
Dec 06, 2023 1.700 1.799 1.639 1.650 1,395 -0.15(-8.33%)
Dec 05, 2023 1.700 1.990 1.700 1.800 2,647 +0.02(+1.12%)
Dec 04, 2023 1.811 1.811 1.470 1.780 3,808 +0.12(+7.49%)
Dec 01, 2023 1.780 1.780 1.656 1.656 5,028 -0.12(-6.97%)
Nov 30, 2023 1.681 1.821 1.463 1.780 23,805 +0.18(+11.18%)
Nov 29, 2023 1.500 1.685 1.500 1.601 3,235 -0.08(-5.04%)
Nov 28, 2023 1.900 1.900 1.500 1.686 7,679 -0.02(-1.40%)
Nov 27, 2023 1.797 2.100 1.674 1.710 10,825 -0.04(-2.29%)
Nov 24, 2023 1.601 1.759 1.355 1.750 40,378 -0.07(-3.85%)
Nov 22, 2023 2.000 2.050 1.664 1.820 24,867 -0.21(-10.34%)
Nov 21, 2023 1.535 2.585 1.434 2.030 343,103 +0.51(+33.46%)
Nov 20, 2023 1.566 1.580 1.311 1.521 5,463 +0.10(+6.74%)
Nov 17, 2023 1.377 1.575 1.311 1.425 20,400 +0.11(+8.61%)
Nov 16, 2023 1.311 1.429 1.311 1.312 809 +0.00(+0.15%)
Nov 15, 2023 1.444 1.477 1.310 1.310 1,352 -0.09(-6.43%)
Nov 14, 2023 1.410 1.470 1.380 1.400 2,451 -0.07(-4.76%)
Nov 13, 2023 1.497 1.597 1.417 1.470 4,316 +0.17(+13.08%)
Nov 10, 2023 1.418 1.488 1.300 1.300 13,090 -0.06(-4.41%)
Nov 09, 2023 1.392 1.494 1.350 1.360 1,911 -0.03(-2.16%)
Nov 08, 2023 1.371 1.400 1.366 1.390 632 +0.04(+2.96%)
Nov 07, 2023 1.500 1.526 1.335 1.350 5,702 -0.25(-15.62%)
Nov 06, 2023 1.732 1.732 1.430 1.600 7,526 +0.15(+9.97%)
Nov 03, 2023 1.500 1.690 1.450 1.455 8,174 +0.01(+0.34%)
Nov 02, 2023 1.480 1.557 1.450 1.450 3,546 +0.04(+2.84%)
Nov 01, 2023 1.498 1.498 1.391 1.410 1,606 +0.01(+0.71%)
Oct 31, 2023 1.391 1.450 1.391 1.400 2,968 +0.04(+3.32%)
Oct 30, 2023 1.492 1.496 1.355 1.355 18,856 -0.04(-3.21%)
Oct 27, 2023 1.400 1.497 1.400 1.400 8,368 -0.03(-2.17%)
Oct 26, 2023 1.422 1.497 1.402 1.431 3,164 +0.01(+0.63%)
Oct 25, 2023 1.421 1.498 1.421 1.422 1,884 +0.00(+0.00%)
Oct 24, 2023 1.500 1.500 1.422 1.422 2,730 -0.01(-0.97%)
Oct 23, 2023 1.553 1.553 1.421 1.436 1,494 -0.05(-3.62%)
Oct 20, 2023 1.490 1.574 1.421 1.490 2,241 +0.06(+4.05%)
Oct 19, 2023 1.511 1.582 1.421 1.432 5,492 -0.10(-6.47%)
Oct 18, 2023 1.900 1.900 1.500 1.531 5,522 -0.04(-2.48%)
Oct 17, 2023 1.800 1.765 1.533 1.570 9,987 -0.17(-9.82%)
Oct 16, 2023 1.416 1.805 1.371 1.741 42,913 +0.28(+19.25%)
Oct 13, 2023 1.522 1.600 1.401 1.460 35,775 -0.11(-6.95%)
Oct 12, 2023 1.561 1.780 1.510 1.569 87,857 +0.27(+20.60%)
Oct 11, 2023 1.448 1.448 1.250 1.301 208,195 -0.10(-7.20%)
Oct 10, 2023 1.548 1.548 1.345 1.402 6,056 -0.01(-0.64%)
Oct 09, 2023 1.500 1.500 1.300 1.411 11,152 +0.07(+5.30%)
Oct 06, 2023 1.560 2.222 1.282 1.340 221,485 -0.16(-10.67%)
Oct 05, 2023 1.630 1.668 1.277 1.500 9,715 -0.17(-10.07%)
Oct 04, 2023 1.610 1.679 1.610 1.668 3,170 -0.01(-0.66%)
Oct 03, 2023 1.680 1.680 1.605 1.679 414 -0.01(-0.65%)
Oct 02, 2023 1.850 1.850 1.551 1.690 13,015 -0.10(-5.80%)
Sep 29, 2023 1.794 1.794 1.701 1.794 422 -0.00(-0.06%)
Sep 28, 2023 1.742 1.797 1.742 1.795 406 -0.00(-0.06%)
Sep 27, 2023 1.800 1.800 1.701 1.796 104 -0.00(-0.06%)
Sep 26, 2023 1.628 1.798 1.628 1.797 224 -0.00(-0.17%)
Sep 25, 2023 1.800 1.800 1.775 1.800 1,730 +0.00(+0.00%)
Sep 22, 2023 1.770 1.800 1.749 1.800 493 +0.05(+2.86%)
Sep 21, 2023 1.755 1.755 1.723 1.750 2,464 -0.02(-1.13%)
Sep 20, 2023 1.753 1.800 1.750 1.770 1,710 -0.03(-1.61%)
Sep 19, 2023 1.825 1.850 1.767 1.799 6,108 -0.05(-2.76%)
Sep 18, 2023 1.810 1.856 1.750 1.850 10,292 -0.04(-2.37%)
Sep 15, 2023 1.877 1.950 1.805 1.895 151 -0.00(-0.26%)
Sep 14, 2023 1.900 1.900 1.813 1.900 1,660 -0.03(-1.66%)
Sep 13, 2023 1.896 1.989 1.804 1.932 6,330 +0.03(+1.85%)
Sep 12, 2023 1.900 1.909 1.800 1.897 3,011 -0.00(-0.16%)
Sep 11, 2023 1.909 1.909 1.803 1.900 695 -0.01(-0.52%)
Sep 08, 2023 1.804 1.910 1.804 1.910 414 -0.01(-0.68%)
Sep 07, 2023 1.937 1.950 1.800 1.923 1,593 -0.02(-0.83%)
Sep 06, 2023 1.839 1.939 1.829 1.939 351 +0.03(+1.52%)
Sep 05, 2023 1.880 1.940 1.880 1.910 700 -0.08(-3.97%)
Sep 01, 2023 1.930 2.027 1.900 1.989 1,487 +0.06(+3.06%)
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 -0.00(-0.09%)
May 08, 2023 2.299 2.350 2.220 2.302 4,996 -0.07(-2.87%)
May 05, 2023 2.625 2.625 2.250 2.370 12,918 -0.23(-8.85%)
May 04, 2023 2.600 3.198 2.505 2.600 51,105 +0.15(+6.12%)
May 03, 2023 2.500 2.748 2.310 2.450 32,947 -0.80(-24.57%)
May 02, 2023 3.900 5.200 2.680 3.248 489,722 +0.56(+20.79%)
May 01, 2023 2.420 3.100 2.400 2.689 44,758 +0.20(+8.08%)
Apr 28, 2023 2.675 3.000 2.388 2.488 38,720 -0.19(-7.03%)
Apr 27, 2023 2.600 2.750 2.500 2.676 7,756 -0.02(-0.89%)
Apr 26, 2023 2.700 2.730 2.600 2.700 1,966 +0.00(+0.00%)
Apr 25, 2023 2.600 2.750 2.600 2.700 1,571 +0.01(+0.26%)
Apr 24, 2023 2.848 2.848 2.630 2.693 849 -0.08(-2.85%)
Apr 21, 2023 2.724 2.798 2.640 2.772 292 +0.10(+3.94%)
Apr 20, 2023 2.600 2.780 2.600 2.667 601 -0.10(-3.75%)
Apr 19, 2023 2.650 2.771 2.600 2.771 1,184 -0.03(-1.00%)
Apr 18, 2023 2.650 2.799 2.650 2.799 1,030 -0.02(-0.78%)
Apr 17, 2023 2.601 2.877 2.601 2.821 1,365 -0.03(-0.91%)
Apr 14, 2023 2.610 2.890 2.601 2.847 539 -0.00(-0.14%)
Apr 13, 2023 2.602 2.894 2.602 2.851 256 -0.04(-1.42%)
Apr 12, 2023 2.900 2.899 2.600 2.892 1,470 +0.02(+0.77%)
Apr 11, 2023 2.553 2.879 2.553 2.870 1,825 +0.17(+6.30%)
Apr 10, 2023 2.400 2.887 2.410 2.700 9,423 -0.20(-6.90%)
Apr 06, 2023 2.554 3.052 2.500 2.900 4,698 +0.03(+1.15%)
Apr 05, 2023 2.897 3.097 2.500 2.867 14,907 +0.02(+0.63%)
Apr 04, 2023 2.850 2.998 2.730 2.849 619 -0.09(-3.13%)
Apr 03, 2023 2.898 3.122 2.898 2.941 1,976 +0.29(+10.94%)
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.