Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.355 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 1.330 1.355 1.300 1.355 4,067 +0.01(+1.12%)
Jul 15, 2024 1.340 1.340 1.340 1.340 618 +0.02(+1.44%)
Jul 12, 2024 1.290 1.340 1.290 1.321 3,101 +0.08(+6.53%)
Jul 11, 2024 1.240 1.240 1.240 1.240 839 +0.03(+2.48%)
Jul 10, 2024 1.200 1.350 1.200 1.210 9,592 +0.01(+0.83%)
Jul 09, 2024 1.200 1.240 1.200 1.200 4,704 +0.00(+0.00%)
Jul 08, 2024 1.200 1.200 1.200 1.200 240 +0.00(+0.00%)
Jul 05, 2024 1.200 1.200 1.200 1.200 271 -0.01(-0.83%)
Jul 03, 2024 1.220 1.220 1.210 1.210 535 +0.00(+0.00%)
Jul 02, 2024 1.210 1.210 1.210 1.210 351 +0.00(+0.00%)
Jul 01, 2024 1.200 1.220 1.200 1.210 2,018 +0.01(+0.83%)
Jun 28, 2024 1.210 1.210 1.200 1.200 2,847 -0.01(-0.83%)
Jun 27, 2024 1.211 1.211 1.210 1.210 415 +0.01(+0.83%)
Jun 26, 2024 1.230 1.300 1.200 1.200 4,892 -0.04(-3.23%)
Jun 25, 2024 1.230 1.240 1.220 1.240 11,976 +0.00(+0.00%)
Jun 24, 2024 1.220 1.310 1.220 1.240 6,323 +0.03(+2.48%)
Jun 20, 2024 1.210 168 -0.08(-6.20%)
Jun 18, 2024 1.320 1.320 1.290 1.290 413 -0.01(-0.77%)
Jun 17, 2024 1.260 1.300 1.260 1.300 273 +0.00(+0.00%)
Jun 14, 2024 1.280 1.300 1.270 1.300 5,165 +0.02(+1.56%)
Jun 13, 2024 1.350 1.350 1.280 1.280 749 +0.00(+0.00%)
Jun 12, 2024 1.260 1.290 1.260 1.280 4,386 -0.02(-1.54%)
Jun 11, 2024 1.300 1.330 1.260 1.300 848 -0.02(-1.52%)
Jun 10, 2024 1.280 1.388 1.280 1.320 14,033 -0.05(-3.99%)
Jun 07, 2024 1.370 1.450 1.340 1.375 13,031 -0.01(-0.37%)
Jun 06, 2024 1.370 1.450 1.300 1.380 38,441 +0.00(+0.01%)
Jun 05, 2024 1.315 1.390 1.315 1.380 15,334 +0.08(+6.15%)
Jun 04, 2024 1.060 1.390 1.060 1.300 13,119 -0.03(-2.33%)
Jun 03, 2024 1.370 1.370 1.295 1.331 4,292 +0.04(+3.19%)
May 31, 2024 1.269 1.290 1.260 1.290 9,743 +0.01(+0.77%)
May 30, 2024 1.230 1.300 1.233 1.280 1,740 +0.06(+4.91%)
May 29, 2024 1.350 1.350 1.220 1.220 16,274 -0.13(-9.63%)
May 28, 2024 1.370 1.415 1.350 1.350 28,161 -0.11(-7.53%)
May 24, 2024 1.330 1.460 1.330 1.460 29,345 +0.13(+9.77%)
May 23, 2024 1.330 1.370 1.300 1.330 8,917 -0.07(-5.00%)
May 22, 2024 1.470 1.524 1.400 1.400 9,054 -0.07(-4.76%)
May 21, 2024 1.490 1.555 1.436 1.470 21,120 -0.04(-2.87%)
May 20, 2024 1.400 1.650 1.370 1.514 65,031 +0.11(+8.11%)
May 17, 2024 1.390 1.400 1.340 1.400 8,959 +0.06(+4.48%)
May 16, 2024 1.410 1.420 1.320 1.340 5,003 -0.02(-1.54%)
May 15, 2024 1.340 1.470 1.340 1.361 5,270 +0.02(+1.57%)
May 14, 2024 1.290 1.390 1.250 1.340 5,623 -0.00(-0.37%)
May 13, 2024 1.340 1.345 1.300 1.345 5,672 +0.03(+2.67%)
May 10, 2024 1.400 1.415 1.300 1.310 21,360 -0.09(-6.73%)
May 09, 2024 1.460 1.468 1.405 1.405 12,611 -0.09(-5.74%)
May 08, 2024 1.470 1.583 1.402 1.490 20,405 -0.03(-1.97%)
May 07, 2024 1.700 2.270 1.500 1.520 121,380 -0.17(-10.27%)
May 06, 2024 1.694 1.694 1.694 1.694 522 +0.03(+2.05%)
May 03, 2024 1.650 1.748 1.650 1.660 1,719 -0.12(-6.74%)
May 02, 2024 1.700 1.790 1.580 1.780 17,053 +0.01(+0.56%)
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.