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 (%)
Nov 30, 2021 11.75 11.79 10.80 11.10 2,740 -0.70(-5.93%)
Nov 29, 2021 11.40 12.47 11.01 11.80 91,187 +0.40(+3.51%)
Nov 26, 2021 11.20 11.70 11.10 11.40 3,225 -0.60(-5.00%)
Nov 24, 2021 11.80 12.49 11.00 12.00 83,136 +0.30(+2.56%)
Nov 23, 2021 11.30 12.00 11.20 11.70 68,041 +0.40(+3.57%)
Nov 22, 2021 11.50 11.50 9.630 11.30 36,040 -0.35(-3.03%)
Nov 19, 2021 11.70 12.10 11.40 11.65 10,317 -0.05(-0.43%)
Nov 18, 2021 12.80 11.70 11.20 11.70 50,547 -1.10(-8.59%)
Nov 17, 2021 12.50 13.40 12.10 12.80 27,120 +0.30(+2.40%)
Nov 16, 2021 12.50 13.10 12.40 12.50 11,173 -0.20(-1.57%)
Nov 15, 2021 12.80 13.05 12.22 12.70 9,934 +0.10(+0.79%)
Nov 12, 2021 12.30 12.90 12.30 12.60 1,942 -0.10(-0.79%)
Nov 11, 2021 13.10 13.10 12.20 12.70 26,718 +0.00(+0.00%)
Nov 10, 2021 13.10 12.70 48,675 -0.60(-4.51%)
Nov 09, 2021 12.90 13.50 12.80 13.30 67,662 +0.40(+3.10%)
Nov 08, 2021 13.10 13.40 12.80 12.90 22,265 +0.10(+0.78%)
Nov 05, 2021 13.09 13.40 12.34 12.80 38,742 -0.30(-2.29%)
Nov 04, 2021 13.10 13.40 12.70 13.10 12,372 -0.29(-2.20%)
Nov 03, 2021 13.10 13.70 12.90 13.39 11,491 +0.39(+3.04%)
Nov 02, 2021 13.20 13.40 12.71 13.00 21,778 +0.00(+0.00%)
Nov 01, 2021 13.00 13.88 12.70 13.00 6,727 -0.10(-0.76%)
Oct 29, 2021 13.90 13.97 12.60 13.10 20,813 -0.90(-6.43%)
Oct 28, 2021 14.20 14.20 13.61 14.00 14,141 +0.09(+0.63%)
Oct 27, 2021 14.00 14.90 13.90 13.91 18,698 -0.09(-0.63%)
Oct 26, 2021 15.20 14.00 18,545 -1.20(-7.89%)
Oct 25, 2021 14.00 15.70 13.10 15.20 80,248 +0.90(+6.29%)
Oct 22, 2021 14.90 15.30 14.10 14.30 8,845 -0.70(-4.67%)
Oct 21, 2021 14.63 15.70 14.10 15.00 47,482 +0.20(+1.36%)
Oct 20, 2021 14.40 15.40 14.25 14.80 18,326 +0.40(+2.78%)
Oct 19, 2021 14.70 14.70 14.00 14.40 18,705 +0.10(+0.70%)
Oct 18, 2021 14.40 14.45 14.00 14.30 2,054 -0.20(-1.38%)
Oct 15, 2021 14.00 14.80 13.40 14.50 10,755 +0.70(+5.07%)
Oct 14, 2021 14.10 14.20 13.40 13.80 1,350 -0.40(-2.82%)
Oct 13, 2021 13.60 14.40 13.30 14.20 2,598 +0.90(+6.77%)
Oct 12, 2021 14.00 14.50 12.30 13.30 10,370 -0.10(-0.75%)
Oct 11, 2021 13.10 13.90 13.10 13.40 11,424 -0.16(-1.16%)
Oct 08, 2021 13.80 13.80 13.50 13.56 4,561 -0.34(-2.47%)
Oct 07, 2021 13.70 14.00 13.60 13.90 2,397 +0.00(+0.00%)
Oct 06, 2021 13.60 14.00 13.60 13.90 1,960 +0.20(+1.46%)
Oct 05, 2021 13.60 14.00 13.60 13.70 3,704 -0.20(-1.44%)
Oct 04, 2021 13.90 14.40 13.60 13.90 9,245 -0.30(-2.11%)
Oct 01, 2021 14.40 15.00 14.20 14.20 2,555 -0.50(-3.40%)
Sep 30, 2021 14.20 15.47 14.20 14.70 3,716 +0.30(+2.08%)
Sep 29, 2021 15.00 15.20 14.30 14.40 5,870 -0.90(-5.88%)
Sep 28, 2021 15.60 15.80 14.80 15.30 2,492 +0.00(+0.00%)
Sep 27, 2021 14.80 15.90 14.80 15.30 8,586 +0.10(+0.66%)
Sep 24, 2021 14.10 15.30 14.10 15.20 3,614 +0.30(+2.01%)
Sep 23, 2021 15.10 15.60 14.30 14.90 5,453 -0.20(-1.32%)
Sep 22, 2021 15.05 15.55 14.50 15.10 13,223 -0.10(-0.66%)
Sep 21, 2021 15.20 15.24 14.40 15.20 6,542 -0.05(-0.30%)
Sep 20, 2021 15.80 15.80 14.85 15.25 11,842 -0.65(-4.11%)
Sep 17, 2021 16.00 16.40 15.60 15.90 7,565 -0.40(-2.45%)
Sep 16, 2021 15.20 16.40 14.50 16.30 12,289 +0.70(+4.49%)
Sep 15, 2021 16.20 16.40 15.20 15.60 6,593 -0.60(-3.70%)
Sep 14, 2021 15.60 16.60 15.50 16.20 14,070 +0.50(+3.18%)
Sep 13, 2021 16.80 17.00 15.60 15.70 15,836 +0.30(+1.95%)
Sep 10, 2021 14.00 16.40 13.90 15.40 30,984 +1.20(+8.45%)
Sep 09, 2021 14.60 15.00 13.60 14.20 6,627 +0.20(+1.43%)
Sep 08, 2021 15.00 15.00 13.90 14.00 6,017 -1.10(-7.28%)
Sep 07, 2021 15.10 15.30 13.90 15.10 5,506 +0.10(+0.67%)
Sep 03, 2021 15.40 15.50 14.70 15.00 3,763 -0.40(-2.60%)
Sep 02, 2021 15.80 15.80 15.20 15.40 1,900 -0.50(-3.14%)
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.