Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.095 -0.105 (-8.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.20 29.50 23.20 24.70 245,070 +1.40(+6.01%)
Jan 28, 2021 23.00 24.60 23.00 23.30 22,276 +0.10(+0.43%)
Jan 27, 2021 24.00 25.10 22.90 23.20 16,471 -2.10(-8.30%)
Jan 26, 2021 25.00 26.00 24.30 25.30 5,379 +0.10(+0.40%)
Jan 25, 2021 26.80 26.80 23.80 25.20 13,638 -0.05(-0.20%)
Jan 22, 2021 24.50 26.70 24.50 25.25 18,340 -0.25(-0.98%)
Jan 21, 2021 25.20 26.20 24.50 25.50 13,843 +0.27(+1.08%)
Jan 20, 2021 27.10 27.64 24.90 25.23 64,820 -2.17(-7.93%)
Jan 19, 2021 24.80 28.40 24.20 27.40 73,663 +3.30(+13.69%)
Jan 15, 2021 25.80 25.80 23.70 24.10 20,020 -0.90(-3.60%)
Jan 14, 2021 24.50 25.90 24.30 25.00 27,729 +0.50(+2.04%)
Jan 13, 2021 25.00 27.20 24.10 24.50 55,699 -0.50(-2.00%)
Jan 12, 2021 24.50 25.10 23.80 25.00 30,500 +0.60(+2.46%)
Jan 11, 2021 24.20 26.00 23.80 24.40 26,183 -0.60(-2.40%)
Jan 08, 2021 24.50 25.90 23.70 25.00 73,760 +1.40(+5.93%)
Jan 07, 2021 22.20 24.10 22.00 23.60 40,787 +1.80(+8.26%)
Jan 06, 2021 21.70 23.10 21.60 21.80 31,438 +0.10(+0.46%)
Jan 05, 2021 21.90 23.00 21.00 21.70 26,488 +0.80(+3.83%)
Jan 04, 2021 21.10 21.60 20.80 20.90 16,008 -0.80(-3.69%)
Dec 31, 2020 21.70 21.70 21.70 56,314 +0.60(+2.84%)
Dec 30, 2020 21.20 22.50 20.50 21.10 56,314 -0.20(-0.94%)
Dec 29, 2020 23.60 24.20 20.80 21.30 93,086 -0.80(-3.62%)
Dec 28, 2020 20.90 23.50 20.70 22.10 48,278 +1.61(+7.85%)
Dec 24, 2020 20.30 21.00 19.80 20.49 11,450 +0.19(+0.94%)
Dec 23, 2020 21.10 21.30 19.50 20.30 21,459 -0.40(-1.93%)
Dec 22, 2020 21.30 21.60 20.60 20.70 12,931 -0.70(-3.27%)
Dec 21, 2020 20.70 21.60 20.30 21.40 8,000 -0.30(-1.38%)
Dec 18, 2020 22.40 22.53 20.50 21.70 19,520 -1.10(-4.82%)
Dec 17, 2020 23.20 23.30 22.00 22.80 16,221 -0.60(-2.56%)
Dec 16, 2020 25.30 25.30 22.50 23.40 10,691 +0.40(+1.74%)
Dec 15, 2020 24.30 24.30 22.70 23.00 18,398 +0.10(+0.44%)
Dec 14, 2020 23.40 23.45 22.50 22.90 9,215 -0.60(-2.55%)
Dec 11, 2020 24.20 24.30 22.70 23.50 5,430 -1.00(-4.08%)
Dec 10, 2020 23.70 24.50 22.70 24.50 8,620 +1.40(+6.06%)
Dec 09, 2020 23.90 24.30 22.50 23.10 11,111 -0.20(-0.86%)
Dec 08, 2020 23.90 24.40 23.00 23.30 17,104 -0.90(-3.72%)
Dec 07, 2020 25.30 25.30 23.40 24.20 25,717 -1.90(-7.28%)
Dec 04, 2020 26.90 27.60 25.20 26.10 32,780 -0.70(-2.61%)
Dec 03, 2020 22.10 27.70 22.10 26.80 63,611 +2.90(+12.13%)
Dec 02, 2020 23.50 23.90 22.30 23.90 10,406 +0.60(+2.58%)
Dec 01, 2020 24.70 24.90 22.50 23.30 30,122 -1.60(-6.43%)
Nov 30, 2020 25.80 25.80 23.10 24.90 32,779 +0.20(+0.81%)
Nov 27, 2020 25.30 25.30 23.60 24.70 23,270 -0.90(-3.52%)
Nov 25, 2020 24.70 28.00 24.00 25.60 145,230 +3.20(+14.29%)
Nov 24, 2020 22.50 23.40 22.00 22.40 22,214 -0.10(-0.44%)
Nov 23, 2020 22.80 23.70 21.30 22.50 21,009 +0.20(+0.90%)
Nov 20, 2020 21.60 22.60 21.40 22.30 17,750 +0.10(+0.45%)
Nov 19, 2020 24.00 24.90 21.10 22.20 98,366 -0.70(-3.06%)
Nov 18, 2020 21.70 24.00 21.50 22.90 75,878 +1.80(+8.53%)
Nov 17, 2020 20.40 21.80 20.40 21.10 44,053 -0.20(-0.94%)
Nov 16, 2020 22.00 22.20 21.00 21.30 20,084 -0.90(-4.05%)
Nov 13, 2020 22.50 22.50 21.50 22.20 23,290 -0.20(-0.89%)
Nov 12, 2020 21.00 22.50 20.60 22.40 77,104 +1.70(+8.21%)
Nov 11, 2020 20.50 20.90 20.20 20.70 19,586 +0.30(+1.47%)
Nov 10, 2020 21.10 21.50 19.80 20.40 33,422 -0.40(-1.92%)
Nov 09, 2020 21.70 22.60 20.10 20.80 39,136 -2.10(-9.17%)
Nov 06, 2020 20.20 23.50 19.70 22.90 165,770 +2.50(+12.25%)
Nov 05, 2020 19.50 20.80 19.50 20.40 27,686 -0.07(-0.32%)
Nov 04, 2020 22.20 22.30 20.10 20.46 41,773 -1.54(-6.98%)
Nov 03, 2020 30.30 30.30 20.60 22.00 654,256 -4.50(-16.98%)
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.