Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.095 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 53.50 53.50 52.10 53.20 200 -0.30(-0.56%)
Nov 29, 2018 53.50 53.50 53.50 53.50 2 +0.00(+0.00%)
Nov 28, 2018 53.50 53.50 53.50 53.50 212 -0.30(-0.56%)
Nov 27, 2018 53.47 53.80 53.47 53.80 122 -0.20(-0.37%)
Nov 26, 2018 50.00 54.00 50.00 54.00 194 +0.00(+0.00%)
Nov 23, 2018 54.00 54.00 54.00 54.00 10 +0.00(+0.00%)
Nov 21, 2018 54.00 54.00 54.00 0 +0.80(+1.50%)
Nov 20, 2018 52.00 54.50 52.00 53.20 130 +1.20(+2.31%)
Nov 19, 2018 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Nov 16, 2018 53.60 53.60 52.00 52.00 30 -1.60(-2.99%)
Nov 15, 2018 50.20 55.00 50.10 53.60 313 +4.00(+8.06%)
Nov 14, 2018 50.00 50.40 49.60 49.60 2,899 -1.30(-2.55%)
Nov 13, 2018 51.10 51.10 50.90 50.90 49 -0.20(-0.39%)
Nov 12, 2018 51.30 51.30 51.10 51.10 42 +1.20(+2.40%)
Nov 09, 2018 49.90 49.90 49.90 49.90 20 +0.00(+0.00%)
Nov 08, 2018 49.90 49.90 49.90 49.90 12 +0.00(+0.00%)
Nov 07, 2018 49.00 50.50 49.00 49.90 1,471 -0.40(-0.80%)
Nov 06, 2018 45.23 50.30 45.23 50.30 278 +0.93(+1.89%)
Nov 05, 2018 48.00 49.40 48.00 49.37 371 -0.03(-0.07%)
Nov 02, 2018 47.70 49.40 45.70 49.40 70 -0.40(-0.80%)
Nov 01, 2018 42.70 49.80 42.70 49.80 2,503 +4.90(+10.91%)
Oct 31, 2018 45.00 45.00 42.17 44.90 435 +0.40(+0.90%)
Oct 30, 2018 44.00 45.00 43.25 44.50 1,385 -0.50(-1.11%)
Oct 29, 2018 45.10 50.20 45.00 45.00 83 -5.10(-10.18%)
Oct 26, 2018 45.20 50.10 45.20 50.10 80 +0.10(+0.20%)
Oct 25, 2018 50.30 50.30 50.00 50.00 42 -0.20(-0.40%)
Oct 24, 2018 46.63 50.20 44.22 50.20 302 -1.10(-2.14%)
Oct 23, 2018 51.30 51.30 51.30 51.30 23 -0.10(-0.19%)
Oct 22, 2018 51.10 51.40 49.00 51.40 469 -0.10(-0.19%)
Oct 19, 2018 51.50 51.50 51.50 51.50 100 +1.10(+2.18%)
Oct 18, 2018 51.50 51.50 49.01 50.40 360 -1.10(-2.14%)
Oct 17, 2018 51.50 51.50 51.50 51.50 5 +0.00(+0.00%)
Oct 16, 2018 47.77 51.50 47.75 51.50 496 +0.10(+0.19%)
Oct 15, 2018 52.20 52.20 49.00 51.40 377 +3.90(+8.21%)
Oct 12, 2018 47.00 49.00 46.50 47.50 810 +2.40(+5.32%)
Oct 11, 2018 49.20 49.90 45.10 45.10 538 -3.90(-7.96%)
Oct 10, 2018 41.70 49.70 41.70 49.00 299 +3.60(+7.93%)
Oct 09, 2018 43.40 45.40 42.60 45.40 425 +0.00(+0.00%)
Oct 08, 2018 45.20 47.50 42.90 45.40 710 -0.70(-1.52%)
Oct 05, 2018 45.10 50.00 45.10 46.10 1,240 -1.40(-2.95%)
Oct 04, 2018 51.70 52.50 46.60 47.50 2,529 -4.50(-8.65%)
Oct 03, 2018 51.70 52.20 51.24 52.00 1,161 -0.60(-1.14%)
Oct 02, 2018 53.60 54.20 52.60 52.60 250 -1.29(-2.39%)
Oct 01, 2018 55.40 57.00 53.70 53.89 423 -1.61(-2.90%)
Sep 28, 2018 53.40 55.50 53.30 55.50 800 +2.30(+4.32%)
Sep 27, 2018 54.60 54.65 53.20 53.20 1,125 -0.90(-1.66%)
Sep 26, 2018 55.90 56.00 53.50 54.10 1,966 -1.90(-3.39%)
Sep 25, 2018 57.00 57.00 54.00 56.00 1,487 -1.20(-2.10%)
Sep 24, 2018 58.70 58.99 55.10 57.20 389 -1.50(-2.56%)
Sep 21, 2018 60.00 60.00 58.00 58.70 150 -0.10(-0.17%)
Sep 20, 2018 60.00 60.00 57.00 58.80 660 -0.10(-0.17%)
Sep 19, 2018 57.50 60.00 56.31 58.90 973 +1.20(+2.08%)
Sep 18, 2018 57.50 60.60 57.50 57.70 1,044 -1.20(-2.04%)
Sep 17, 2018 62.26 62.26 57.50 58.90 1,920 -4.40(-6.95%)
Sep 14, 2018 62.00 66.00 62.00 63.30 1,550 +1.40(+2.26%)
Sep 13, 2018 65.40 65.40 61.90 61.90 209 -3.20(-4.92%)
Sep 12, 2018 62.30 65.50 60.31 65.10 1,490 +0.10(+0.15%)
Sep 11, 2018 64.10 65.00 64.10 65.00 204 +0.90(+1.40%)
Sep 10, 2018 64.50 65.12 60.40 64.10 767 -1.00(-1.54%)
Sep 07, 2018 66.80 67.10 63.60 65.10 1,250 -1.87(-2.79%)
Sep 06, 2018 62.50 67.30 61.50 66.97 1,836 +1.97(+3.03%)
Sep 05, 2018 67.90 67.90 62.00 65.00 307 +3.70(+6.04%)
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.