Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.095 -0.105 (-8.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.10 24.00 21.10 21.90 155,583 +0.40(+1.86%)
Mar 30, 2021 22.80 23.40 20.50 21.50 61,232 -1.70(-7.33%)
Mar 29, 2021 23.10 26.00 22.20 23.20 77,982 -1.10(-4.53%)
Mar 26, 2021 24.50 30.40 22.40 24.30 640,870 +0.40(+1.67%)
Mar 25, 2021 22.60 24.30 22.20 23.90 9,392 +1.30(+5.75%)
Mar 24, 2021 23.80 25.20 22.20 22.60 24,400 -1.10(-4.64%)
Mar 23, 2021 26.10 26.40 23.60 23.70 20,963 -2.30(-8.85%)
Mar 22, 2021 26.30 27.80 26.00 26.00 44,146 +0.04(+0.17%)
Mar 19, 2021 24.40 26.20 24.18 25.96 57,240 +1.86(+7.70%)
Mar 18, 2021 24.90 26.90 24.00 24.10 39,058 -1.00(-3.98%)
Mar 17, 2021 24.40 25.20 23.00 25.10 13,848 +0.10(+0.40%)
Mar 16, 2021 26.60 27.00 24.90 25.00 19,881 -1.20(-4.58%)
Mar 15, 2021 24.60 27.07 24.50 26.20 61,258 +1.10(+4.38%)
Mar 12, 2021 24.70 26.80 24.40 25.10 28,810 +0.10(+0.40%)
Mar 11, 2021 23.10 25.00 23.00 25.00 20,434 +2.50(+11.11%)
Mar 10, 2021 23.50 23.80 22.00 22.50 22,973 -0.90(-3.85%)
Mar 09, 2021 22.50 24.00 22.00 23.40 25,781 +1.40(+6.36%)
Mar 08, 2021 22.30 23.80 21.80 22.00 13,757 -0.50(-2.22%)
Mar 05, 2021 22.70 22.86 21.00 22.50 24,430 +0.50(+2.27%)
Mar 04, 2021 22.50 23.20 22.00 22.00 24,013 -0.50(-2.22%)
Mar 03, 2021 23.50 24.50 22.20 22.50 20,720 -1.00(-4.26%)
Mar 02, 2021 24.60 24.80 23.50 23.50 29,205 -0.90(-3.69%)
Mar 01, 2021 24.40 26.50 24.00 24.40 34,463 +0.30(+1.24%)
Feb 26, 2021 25.10 25.30 23.30 24.10 44,500 -0.60(-2.43%)
Feb 25, 2021 27.80 27.90 24.60 24.70 33,715 -2.60(-9.52%)
Feb 24, 2021 26.50 27.70 25.20 27.30 41,347 +1.50(+5.81%)
Feb 23, 2021 30.00 30.00 25.70 25.80 55,847 -4.70(-15.41%)
Feb 22, 2021 30.40 33.50 29.60 30.50 121,400 -0.20(-0.65%)
Feb 19, 2021 30.00 31.40 28.40 30.70 63,650 +0.90(+3.02%)
Feb 18, 2021 30.80 31.50 29.20 29.80 87,781 -2.30(-7.17%)
Feb 17, 2021 31.20 33.00 30.20 32.10 66,584 -0.40(-1.23%)
Feb 16, 2021 29.90 33.50 29.90 32.50 44,663 +0.20(+0.62%)
Feb 12, 2021 35.00 37.90 30.60 32.30 389,520 +2.10(+6.95%)
Feb 11, 2021 30.10 32.50 29.70 30.20 54,979 -0.30(-0.98%)
Feb 10, 2021 32.50 32.70 29.00 30.50 48,468 -0.20(-0.65%)
Feb 09, 2021 30.30 31.60 28.80 30.70 96,442 -0.80(-2.54%)
Feb 08, 2021 36.00 36.00 30.10 31.50 104,126 +1.20(+3.96%)
Feb 05, 2021 40.80 56.80 29.00 30.30 1,488,180 -6.20(-16.99%)
Feb 04, 2021 27.40 47.30 27.30 36.50 1,241,635 +9.60(+35.69%)
Feb 03, 2021 26.40 27.90 25.30 26.90 25,751 +1.50(+5.91%)
Feb 02, 2021 26.30 26.30 24.90 25.40 13,435 -0.60(-2.31%)
Feb 01, 2021 25.10 26.60 24.60 26.00 30,361 +1.30(+5.26%)
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%)
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.