Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.030 -0.070 (-6.36%)
Streaming Delayed Price Updated: 10:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.60 23.50 22.20 23.10 15,288 +0.60(+2.67%)
May 27, 2021 23.90 26.90 22.00 22.50 77,892 -0.60(-2.60%)
May 26, 2021 22.92 23.45 22.50 23.10 12,597 +0.20(+0.87%)
May 25, 2021 22.10 23.50 22.10 22.90 15,401 +0.60(+2.69%)
May 24, 2021 22.70 23.00 22.00 22.30 4,870 -0.50(-2.19%)
May 21, 2021 22.10 24.50 22.00 22.80 30,045 +0.80(+3.64%)
May 20, 2021 21.20 23.10 21.10 22.00 21,591 +0.70(+3.29%)
May 19, 2021 22.30 22.30 21.20 21.30 23,190 -1.70(-7.39%)
May 18, 2021 23.10 23.90 21.50 23.00 19,907 +0.30(+1.32%)
May 17, 2021 22.50 23.50 22.10 22.70 20,050 -0.20(-0.87%)
May 14, 2021 23.30 23.80 22.50 22.90 28,231 -0.90(-3.78%)
May 13, 2021 25.40 25.40 23.20 23.80 11,790 -0.40(-1.65%)
May 12, 2021 24.00 25.50 24.00 24.20 20,275 -0.20(-0.82%)
May 11, 2021 23.80 25.30 23.50 24.40 23,208 -0.30(-1.21%)
May 10, 2021 24.20 24.90 23.10 24.70 19,869 +0.50(+2.07%)
May 07, 2021 23.20 28.30 23.20 24.20 112,154 +0.60(+2.54%)
May 06, 2021 23.90 25.40 23.00 23.60 24,417 -2.20(-8.53%)
May 05, 2021 24.60 31.30 22.40 25.80 267,414 +1.80(+7.50%)
May 04, 2021 22.60 24.80 21.30 24.00 45,637 +0.50(+2.13%)
May 03, 2021 20.90 23.80 20.90 23.50 65,662 +2.60(+12.44%)
Apr 30, 2021 21.20 21.90 20.50 20.90 77,860 -0.20(-0.95%)
Apr 29, 2021 21.20 22.40 20.50 21.10 79,221 +0.20(+0.96%)
Apr 28, 2021 21.10 21.80 20.70 20.90 42,331 -0.90(-4.13%)
Apr 27, 2021 21.20 22.40 20.80 21.80 75,838 +0.30(+1.40%)
Apr 26, 2021 21.10 22.30 20.50 21.50 103,387 +0.00(+0.00%)
Apr 23, 2021 23.20 23.50 21.20 21.50 106,500 -2.40(-10.04%)
Apr 22, 2021 24.00 25.60 23.20 23.90 175,953 +0.20(+0.84%)
Apr 21, 2021 24.80 25.80 23.10 23.70 128,448 -1.90(-7.42%)
Apr 20, 2021 24.50 26.20 22.00 25.60 602,646 +1.10(+4.49%)
Apr 19, 2021 25.20 31.90 23.40 24.50 17,882,788 +6.10(+33.15%)
Apr 16, 2021 18.00 18.54 16.80 18.40 16,100 +0.20(+1.10%)
Apr 15, 2021 18.60 20.90 17.70 18.20 112,212 -0.60(-3.19%)
Apr 14, 2021 18.10 19.00 18.10 18.80 15,581 +0.60(+3.30%)
Apr 13, 2021 19.80 20.00 18.10 18.20 27,297 -1.20(-6.19%)
Apr 12, 2021 20.30 20.60 18.90 19.40 34,930 -0.80(-3.96%)
Apr 09, 2021 21.50 21.90 20.10 20.20 35,520 -1.60(-7.34%)
Apr 08, 2021 22.70 24.00 21.10 21.80 151,188 -0.30(-1.36%)
Apr 07, 2021 23.00 24.00 22.00 22.10 19,648 -1.10(-4.74%)
Apr 06, 2021 22.40 25.50 22.30 23.20 46,379 -0.50(-2.11%)
Apr 05, 2021 21.80 25.00 21.70 23.70 123,054 +1.40(+6.28%)
Apr 01, 2021 21.10 22.30 21.10 22.30 22,940 +0.40(+1.83%)
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%)
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.