Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.370 -0.090 (-6.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.330 1.460 1.330 1.460 29,345 +0.13(+9.77%)
May 23, 2024 1.330 1.370 1.300 1.330 8,917 -0.07(-5.00%)
May 22, 2024 1.470 1.524 1.400 1.400 9,054 -0.07(-4.76%)
May 21, 2024 1.490 1.555 1.436 1.470 21,120 -0.04(-2.87%)
May 20, 2024 1.400 1.650 1.370 1.514 65,031 +0.11(+8.11%)
May 17, 2024 1.390 1.400 1.340 1.400 8,959 +0.06(+4.48%)
May 16, 2024 1.410 1.420 1.320 1.340 5,003 -0.02(-1.54%)
May 15, 2024 1.340 1.470 1.340 1.361 5,270 +0.02(+1.57%)
May 14, 2024 1.290 1.390 1.250 1.340 5,623 -0.00(-0.37%)
May 13, 2024 1.340 1.345 1.300 1.345 5,672 +0.03(+2.67%)
May 10, 2024 1.400 1.415 1.300 1.310 21,360 -0.09(-6.73%)
May 09, 2024 1.460 1.468 1.405 1.405 12,611 -0.09(-5.74%)
May 08, 2024 1.470 1.583 1.402 1.490 20,405 -0.03(-1.97%)
May 07, 2024 1.700 2.270 1.500 1.520 121,380 -0.17(-10.27%)
May 06, 2024 1.694 1.694 1.694 1.694 522 +0.03(+2.05%)
May 03, 2024 1.650 1.748 1.650 1.660 1,719 -0.12(-6.74%)
May 02, 2024 1.700 1.790 1.580 1.780 17,053 +0.01(+0.56%)
May 01, 2024 1.720 1.770 1.710 1.770 2,215 +0.04(+2.31%)
Apr 30, 2024 1.700 1.730 1.700 1.730 5,408 +0.01(+0.58%)
Apr 29, 2024 1.770 1.798 1.720 1.720 3,465 -0.02(-1.15%)
Apr 26, 2024 1.770 1.850 1.740 1.740 6,178 -0.04(-2.25%)
Apr 25, 2024 1.880 1.880 1.780 1.780 4,837 -0.04(-2.47%)
Apr 24, 2024 1.790 1.840 1.720 1.825 5,747 +0.08(+4.89%)
Apr 23, 2024 1.785 1.788 1.740 1.740 1,482 +0.00(+0.29%)
Apr 22, 2024 1.750 1.780 1.735 1.735 3,411 +0.01(+0.29%)
Apr 19, 2024 1.620 1.750 1.617 1.730 18,418 +0.14(+8.81%)
Apr 18, 2024 1.600 1.664 1.580 1.590 2,813 -0.02(-1.24%)
Apr 17, 2024 1.590 1.690 1.590 1.610 9,938 +0.09(+5.82%)
Apr 16, 2024 1.580 1.610 1.463 1.521 32,191 -0.13(-7.79%)
Apr 15, 2024 1.660 1.710 1.590 1.650 3,076 +0.03(+1.85%)
Apr 12, 2024 1.630 1.695 1.620 1.620 3,476 -0.03(-1.82%)
Apr 11, 2024 1.740 1.740 1.640 1.650 1,904 +0.02(+1.23%)
Apr 10, 2024 1.780 1.808 1.630 1.630 20,603 -0.01(-0.61%)
Apr 09, 2024 1.680 1.782 1.600 1.640 29,049 -0.05(-2.96%)
Apr 08, 2024 1.650 1.864 1.622 1.690 24,724 +0.03(+1.81%)
Apr 05, 2024 1.630 1.660 1.630 1.660 1,471 -0.01(-0.60%)
Apr 04, 2024 1.660 1.800 1.660 1.670 7,449 +0.01(+0.60%)
Apr 03, 2024 1.750 1.810 1.660 1.660 4,156 -0.07(-4.05%)
Apr 02, 2024 1.642 1.805 1.620 1.730 17,142 +0.00(+0.00%)
Apr 01, 2024 1.630 1.770 1.630 1.730 7,800 +0.01(+0.58%)
Mar 28, 2024 1.801 1.823 1.710 1.720 7,680 +0.14(+8.86%)
Mar 27, 2024 1.920 2.010 1.580 1.580 14,421 -0.40(-20.20%)
Mar 26, 2024 2.240 2.290 1.770 1.980 32,493 -0.27(-12.00%)
Mar 25, 2024 2.050 2.440 1.900 2.250 75,472 +0.25(+12.50%)
Mar 22, 2024 1.931 2.095 1.850 2.000 21,668 +0.06(+3.09%)
Mar 21, 2024 1.970 2.140 1.810 1.940 28,868 -0.03(-1.52%)
Mar 20, 2024 1.713 2.240 1.713 1.970 92,642 +0.31(+18.67%)
Mar 19, 2024 1.740 1.740 1.580 1.660 14,969 -0.05(-3.14%)
Mar 18, 2024 1.750 1.850 1.610 1.714 18,042 -0.06(-3.45%)
Mar 15, 2024 1.900 1.978 1.710 1.775 7,243 +0.06(+3.80%)
Mar 14, 2024 1.760 1.901 1.690 1.710 23,799 -0.04(-2.29%)
Mar 13, 2024 2.040 2.140 1.680 1.750 27,589 -0.27(-13.37%)
Mar 12, 2024 2.150 2.330 1.750 2.020 72,751 -0.12(-5.61%)
Mar 11, 2024 1.780 2.360 1.780 2.140 37,889 +0.44(+25.88%)
Mar 08, 2024 1.880 1.910 1.680 1.700 10,816 -0.08(-4.49%)
Mar 07, 2024 1.760 1.950 1.735 1.780 29,422 +0.04(+2.56%)
Mar 06, 2024 1.740 2.050 1.725 1.736 103,238 -0.01(-0.83%)
Mar 05, 2024 1.650 1.800 1.540 1.750 36,115 +0.11(+6.71%)
Mar 04, 2024 1.810 1.850 1.570 1.640 31,098 +0.02(+1.23%)
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.