Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.040 -0.060 (-5.45%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 2.297 2.305 2.230 2.303 2,118 -0.00(-0.22%)
May 31, 2023 2.241 2.366 2.225 2.308 3,604 -0.06(-2.45%)
May 30, 2023 2.275 2.366 2.275 2.366 3,412 -0.11(-4.40%)
May 26, 2023 2.235 2.475 2.235 2.475 713 +0.10(+4.04%)
May 25, 2023 2.450 2.450 2.235 2.379 3,812 -0.02(-0.96%)
May 24, 2023 2.399 2.700 2.225 2.402 15,012 +0.10(+4.39%)
May 23, 2023 2.385 2.450 2.300 2.301 1,909 -0.08(-3.48%)
May 22, 2023 2.365 2.394 2.301 2.384 701 -0.11(-4.26%)
May 19, 2023 2.400 2.490 2.400 2.490 2,888 +0.09(+3.75%)
May 18, 2023 2.400 2.425 2.400 2.400 1,954 -0.01(-0.41%)
May 17, 2023 2.200 2.435 2.225 2.410 3,783 +0.16(+7.11%)
May 16, 2023 2.286 2.286 2.225 2.250 3,024 -0.04(-1.57%)
May 15, 2023 2.423 2.423 2.225 2.286 577 -0.14(-5.73%)
May 12, 2023 2.251 2.490 2.251 2.425 1,137 -0.08(-3.00%)
May 11, 2023 2.300 2.500 2.210 2.500 2,126 +0.11(+4.60%)
May 10, 2023 2.418 2.700 2.301 2.390 8,373 +0.09(+3.82%)
May 09, 2023 2.309 2.320 2.220 2.302 4,692 +0.00(+0.00%)
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%)
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.