Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.60 62.90 58.30 59.30 1,898 -3.62(-5.75%)
Jul 30, 2018 68.90 68.92 60.50 62.92 2,674 -5.06(-7.45%)
Jul 27, 2018 68.85 69.30 67.00 67.98 1,220 -0.82(-1.19%)
Jul 26, 2018 68.20 71.40 68.00 68.80 2,920 -1.20(-1.71%)
Jul 25, 2018 70.50 73.60 70.00 70.00 1,476 +0.00(+0.00%)
Jul 24, 2018 70.00 76.50 68.38 70.00 8,793 -1.40(-1.96%)
Jul 23, 2018 73.30 73.30 70.00 71.40 7,981 -1.70(-2.33%)
Jul 20, 2018 67.56 77.00 67.31 73.10 9,808 +4.10(+5.94%)
Jul 19, 2018 72.60 72.60 67.00 69.00 1,151 +0.60(+0.88%)
Jul 18, 2018 70.00 70.50 67.00 68.40 4,687 -1.00(-1.44%)
Jul 17, 2018 72.50 73.00 66.10 69.40 10,288 -4.23(-5.75%)
Jul 16, 2018 65.00 75.00 61.42 73.63 16,763 +12.93(+21.30%)
Jul 13, 2018 56.00 64.00 56.00 60.70 11,558 +2.80(+4.84%)
Jul 12, 2018 50.50 65.00 50.01 57.90 18,369 +7.91(+15.83%)
Jul 11, 2018 50.00 50.00 48.45 49.99 519 -0.01(-0.02%)
Jul 10, 2018 47.76 50.00 47.00 50.00 2,216 -0.26(-0.51%)
Jul 09, 2018 47.40 50.26 46.74 50.26 629 +1.96(+4.05%)
Jul 06, 2018 47.63 49.60 47.11 48.30 873 -0.20(-0.41%)
Jul 05, 2018 48.75 49.80 48.00 48.50 872 -0.10(-0.21%)
Jul 03, 2018 48.60 48.60 48.60 0 -1.30(-2.61%)
Jul 02, 2018 49.90 50.50 46.00 49.90 4,689 -1.12(-2.20%)
Jun 29, 2018 48.00 51.02 3,355 +2.02(+4.12%)
Jun 28, 2018 50.00 50.00 46.50 49.00 2,850 +2.50(+5.38%)
Jun 27, 2018 55.00 55.11 46.50 46.50 6,623 -6.50(-12.26%)
Jun 26, 2018 59.50 59.50 52.00 53.00 2,227 +0.50(+0.95%)
Jun 25, 2018 57.70 61.00 52.50 52.50 2,911 -4.50(-7.89%)
Jun 22, 2018 50.10 64.90 50.10 57.00 16,411 +3.10(+5.75%)
Jun 21, 2018 59.10 59.10 51.50 53.90 8,002 -5.10(-8.64%)
Jun 20, 2018 58.40 61.50 54.00 59.00 10,046 +2.30(+4.06%)
Jun 19, 2018 58.50 62.47 53.00 56.70 9,289 -0.80(-1.39%)
Jun 18, 2018 64.40 71.80 55.00 57.50 36,855 -16.00(-21.77%)
Jun 15, 2018 79.20 41.00 73.50 200,096 +32.50(+79.27%)
Jun 14, 2018 40.10 41.78 40.00 41.00 2,691 +1.30(+3.27%)
Jun 13, 2018 41.40 41.46 39.70 39.70 2,941 -2.10(-5.02%)
Jun 12, 2018 41.97 42.00 41.21 41.80 1,210 -0.19(-0.45%)
Jun 11, 2018 41.70 42.00 41.10 41.99 3,145 +0.49(+1.18%)
Jun 08, 2018 42.50 42.50 41.50 41.50 4,192 -0.11(-0.26%)
Jun 07, 2018 41.90 42.30 41.20 41.61 5,533 -0.89(-2.09%)
Jun 06, 2018 42.50 3,326 -0.40(-0.93%)
Jun 05, 2018 42.90 43.80 41.60 42.90 14,800 +0.00(+0.00%)
Jun 04, 2018 41.70 43.50 41.00 42.90 10,168 +2.60(+6.45%)
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.