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, 2022 2.910 3.200 2.850 3.195 1,237 -0.11(-3.33%)
Nov 29, 2022 3.320 3.448 3.250 3.305 404 +0.06(+1.69%)
Nov 28, 2022 3.100 3.310 3.100 3.250 1,707 -0.15(-4.33%)
Nov 25, 2022 3.598 3.598 3.299 3.397 981 +0.09(+2.69%)
Nov 23, 2022 3.400 3.600 3.102 3.308 9,246 +0.16(+4.98%)
Nov 22, 2022 2.800 3.152 2.800 3.151 689 -0.05(-1.53%)
Nov 21, 2022 3.100 3.255 2.945 3.200 3,512 +0.40(+14.12%)
Nov 18, 2022 3.105 3.122 2.801 2.804 877 -0.19(-6.28%)
Nov 17, 2022 3.100 3.100 2.851 2.992 1,127 -0.06(-1.90%)
Nov 16, 2022 3.127 3.127 2.900 3.050 786 +0.15(+5.14%)
Nov 15, 2022 2.991 3.117 2.900 2.901 683 -0.13(-4.42%)
Nov 14, 2022 3.034 3.047 3.034 3.035 333 +0.15(+5.02%)
Nov 11, 2022 3.069 3.303 2.850 2.890 1,578 -0.35(-10.75%)
Nov 10, 2022 3.014 3.967 3.014 3.238 7,760 -0.15(-4.54%)
Nov 09, 2022 3.500 3.970 3.100 3.392 6,915 -0.48(-12.49%)
Nov 08, 2022 3.844 4.004 3.678 3.876 10,032 -0.09(-2.20%)
Nov 07, 2022 4.400 4.582 3.557 3.963 20,308 -0.07(-1.81%)
Nov 04, 2022 3.000 4.164 2.800 4.036 81,236 +1.19(+41.61%)
Nov 03, 2022 2.800 2.850 2.800 2.850 223 +0.09(+3.19%)
Nov 02, 2022 3.400 3.400 2.664 2.762 2,448 -0.28(-9.08%)
Nov 01, 2022 2.993 3.096 2.732 3.038 13,644 +0.44(+16.76%)
Oct 31, 2022 3.000 3.000 2.542 2.602 676 +0.06(+2.36%)
Oct 28, 2022 2.800 2.800 2.420 2.542 723 -0.26(-9.21%)
Oct 27, 2022 2.782 2.992 2.700 2.800 1,883 +0.15(+5.66%)
Oct 26, 2022 2.700 3.085 2.650 2.650 8,342 -0.09(-3.25%)
Oct 25, 2022 2.873 2.873 2.700 2.739 771 -0.06(-2.00%)
Oct 24, 2022 3.000 3.199 2.650 2.795 2,006 -0.00(-0.18%)
Oct 21, 2022 2.651 3.012 2.651 2.800 2,544 -0.40(-12.53%)
Oct 20, 2022 2.992 4.000 2.969 3.201 22,199 +0.01(+0.31%)
Oct 19, 2022 2.801 3.197 2.801 3.191 1,697 +0.19(+6.40%)
Oct 18, 2022 3.100 3.100 2.700 2.999 2,911 -0.14(-4.52%)
Oct 17, 2022 3.040 3.229 3.040 3.141 753 +0.10(+3.12%)
Oct 14, 2022 3.213 3.213 2.859 3.046 3,570 -0.17(-5.17%)
Oct 13, 2022 2.500 3.698 2.451 3.212 25,917 +0.71(+28.48%)
Oct 12, 2022 2.700 2.700 2.401 2.500 1,462 -0.19(-7.24%)
Oct 11, 2022 2.334 2.786 2.334 2.695 1,917 -0.09(-3.34%)
Oct 10, 2022 2.561 2.788 2.561 2.788 378 -0.01(-0.39%)
Oct 07, 2022 2.716 2.799 2.499 2.799 2,794 -0.00(-0.04%)
Oct 06, 2022 2.860 2.973 2.726 2.800 803 -0.20(-6.67%)
Oct 05, 2022 2.691 3.154 2.691 3.000 2,930 +0.11(+3.95%)
Oct 04, 2022 2.306 3.057 2.306 2.886 3,787 -0.06(-2.20%)
Oct 03, 2022 3.000 3.000 2.821 2.951 725 -0.15(-4.68%)
Sep 30, 2022 3.029 3.299 2.700 3.096 2,186 +0.02(+0.58%)
Sep 29, 2022 3.300 3.300 3.000 3.078 1,143 -0.22(-6.73%)
Sep 28, 2022 2.458 3.300 2.306 3.300 1,846 +0.10(+3.29%)
Sep 27, 2022 3.000 3.300 2.700 3.195 1,959 +0.19(+6.50%)
Sep 26, 2022 3.000 3.365 2.862 3.000 1,557 -0.17(-5.51%)
Sep 23, 2022 3.300 3.419 2.600 3.175 10,422 +0.17(+5.73%)
Sep 22, 2022 3.600 3.970 2.900 3.003 7,237 -0.70(-18.84%)
Sep 21, 2022 3.939 4.198 3.500 3.700 3,449 -0.10(-2.63%)
Sep 20, 2022 4.100 4.198 3.800 3.800 2,561 -0.37(-8.76%)
Sep 19, 2022 4.239 4.239 3.753 4.165 178 +0.10(+2.41%)
Sep 16, 2022 4.197 4.197 3.764 4.067 299 -0.00(-0.07%)
Sep 15, 2022 4.197 4.199 3.802 4.070 304 -0.03(-0.76%)
Sep 14, 2022 4.016 4.193 3.852 4.101 4,183 -0.09(-2.19%)
Sep 13, 2022 4.113 4.200 3.846 4.193 490 -0.01(-0.19%)
Sep 12, 2022 4.017 4.284 3.906 4.201 1,273 -0.10(-2.21%)
Sep 09, 2022 3.751 4.300 3.751 4.296 1,296 +0.40(+10.15%)
Sep 08, 2022 4.000 4.298 3.716 3.900 1,450 +0.12(+3.15%)
Sep 07, 2022 3.980 4.178 3.700 3.781 818 -0.22(-5.47%)
Sep 06, 2022 4.600 4.600 3.693 4.000 2,276 +0.00(+0.00%)
Sep 02, 2022 4.998 4.998 3.500 4.000 3,639 -0.60(-13.04%)
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.