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 )

1.730 +0.010 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2018 5.350 5.350 5.210 5.320 2,000 -0.03(-0.56%)
Nov 29, 2018 5.350 5.350 5.350 5.350 25 +0.00(+0.00%)
Nov 28, 2018 5.350 5.350 5.350 5.350 2,120 -0.03(-0.56%)
Nov 27, 2018 5.347 5.380 5.347 5.380 1,226 -0.02(-0.37%)
Nov 26, 2018 5.000 5.400 5.000 5.400 1,947 +0.00(+0.00%)
Nov 23, 2018 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Nov 21, 2018 5.400 5.400 5.400 0 +0.08(+1.50%)
Nov 20, 2018 5.200 5.450 5.200 5.320 1,307 +0.12(+2.31%)
Nov 19, 2018 5.200 5.200 5.200 5.200 3 +0.00(+0.00%)
Nov 16, 2018 5.360 5.360 5.200 5.200 300 -0.16(-2.99%)
Nov 15, 2018 5.020 5.500 5.010 5.360 3,139 +0.40(+8.06%)
Nov 14, 2018 5.000 5.040 4.960 4.960 28,994 -0.13(-2.55%)
Nov 13, 2018 5.110 5.110 5.090 5.090 493 -0.02(-0.39%)
Nov 12, 2018 5.130 5.130 5.110 5.110 421 +0.12(+2.40%)
Nov 09, 2018 4.990 4.990 4.990 4.990 200 +0.00(+0.00%)
Nov 08, 2018 4.990 4.990 4.990 4.990 126 +0.00(+0.00%)
Nov 07, 2018 4.900 5.050 4.900 4.990 14,718 -0.04(-0.80%)
Nov 06, 2018 4.522 5.030 4.522 5.030 2,785 +0.09(+1.89%)
Nov 05, 2018 4.800 4.940 4.800 4.937 3,710 -0.00(-0.07%)
Nov 02, 2018 4.770 4.940 4.570 4.940 700 -0.04(-0.80%)
Nov 01, 2018 4.270 4.980 4.270 4.980 25,030 +0.49(+10.91%)
Oct 31, 2018 4.500 4.500 4.217 4.490 4,352 +0.04(+0.90%)
Oct 30, 2018 4.400 4.500 4.325 4.450 13,855 -0.05(-1.11%)
Oct 29, 2018 4.510 5.020 4.500 4.500 834 -0.51(-10.18%)
Oct 26, 2018 4.520 5.010 4.520 5.010 800 +0.01(+0.20%)
Oct 25, 2018 5.030 5.030 5.000 5.000 420 -0.02(-0.40%)
Oct 24, 2018 4.663 5.020 4.422 5.020 3,028 -0.11(-2.14%)
Oct 23, 2018 5.130 5.130 5.130 5.130 234 -0.01(-0.19%)
Oct 22, 2018 5.110 5.140 4.900 5.140 4,696 -0.01(-0.19%)
Oct 19, 2018 5.150 5.150 5.150 5.150 1,000 +0.11(+2.18%)
Oct 18, 2018 5.150 5.150 4.901 5.040 3,601 -0.11(-2.14%)
Oct 17, 2018 5.150 5.150 5.150 5.150 51 +0.00(+0.00%)
Oct 16, 2018 4.777 5.150 4.775 5.150 4,964 +0.01(+0.19%)
Oct 15, 2018 5.220 5.220 4.900 5.140 3,778 +0.39(+8.21%)
Oct 12, 2018 4.700 4.900 4.650 4.750 8,100 +0.24(+5.32%)
Oct 11, 2018 4.920 4.990 4.510 4.510 5,387 -0.39(-7.96%)
Oct 10, 2018 4.170 4.970 4.170 4.900 2,998 +0.36(+7.93%)
Oct 09, 2018 4.340 4.540 4.260 4.540 4,250 +0.00(+0.00%)
Oct 08, 2018 4.520 4.750 4.290 4.540 7,107 -0.07(-1.52%)
Oct 05, 2018 4.510 5.000 4.510 4.610 12,400 -0.14(-2.95%)
Oct 04, 2018 5.170 5.250 4.660 4.750 25,295 -0.45(-8.65%)
Oct 03, 2018 5.170 5.221 5.124 5.200 11,612 -0.06(-1.14%)
Oct 02, 2018 5.360 5.420 5.260 5.260 2,503 -0.13(-2.39%)
Oct 01, 2018 5.540 5.700 5.370 5.389 4,233 -0.16(-2.90%)
Sep 28, 2018 5.340 5.550 5.330 5.550 8,000 +0.23(+4.32%)
Sep 27, 2018 5.460 5.465 5.320 5.320 11,251 -0.09(-1.66%)
Sep 26, 2018 5.590 5.600 5.350 5.410 19,663 -0.19(-3.39%)
Sep 25, 2018 5.700 5.700 5.400 5.600 14,870 -0.12(-2.10%)
Sep 24, 2018 5.870 5.899 5.510 5.720 3,896 -0.15(-2.56%)
Sep 21, 2018 6.000 6.000 5.800 5.870 1,500 -0.01(-0.17%)
Sep 20, 2018 6.000 6.000 5.700 5.880 6,604 -0.01(-0.17%)
Sep 19, 2018 5.750 6.000 5.631 5.890 9,735 +0.12(+2.08%)
Sep 18, 2018 5.750 6.060 5.750 5.770 10,443 -0.12(-2.04%)
Sep 17, 2018 6.226 6.226 5.750 5.890 19,207 -0.44(-6.95%)
Sep 14, 2018 6.200 6.600 6.200 6.330 15,500 +0.14(+2.26%)
Sep 13, 2018 6.540 6.540 6.190 6.190 2,095 -0.32(-4.92%)
Sep 12, 2018 6.230 6.550 6.031 6.510 14,903 +0.01(+0.15%)
Sep 11, 2018 6.410 6.500 6.410 6.500 2,046 +0.09(+1.40%)
Sep 10, 2018 6.450 6.512 6.040 6.410 7,676 -0.10(-1.54%)
Sep 07, 2018 6.680 6.710 6.360 6.510 12,500 -0.19(-2.79%)
Sep 06, 2018 6.250 6.730 6.150 6.697 18,367 +0.20(+3.03%)
Sep 05, 2018 6.790 6.790 6.200 6.500 3,074 +0.37(+6.04%)
Sep 04, 2018 6.000 6.867 6.000 6.130 8,588 -0.55(-8.23%)
Aug 31, 2018 6.680 6.680 6.680 0 -0.03(-0.45%)
Aug 30, 2018 6.730 6.730 6.520 6.710 12,614 +0.01(+0.08%)
Aug 29, 2018 6.220 6.841 6.220 6.705 24,799 +0.48(+7.79%)
Aug 28, 2018 6.100 6.280 5.730 6.220 4,358 +0.11(+1.80%)
Aug 27, 2018 6.340 6.750 5.962 6.110 7,222 +0.16(+2.69%)
Aug 24, 2018 5.600 5.950 5.300 5.950 26,800 +0.60(+11.21%)
Aug 23, 2018 5.560 5.590 5.060 5.350 34,919 -0.21(-3.78%)
Aug 22, 2018 5.459 5.580 5.197 5.560 23,983 +0.21(+3.93%)
Aug 21, 2018 5.010 5.579 5.000 5.350 16,005 -0.05(-0.93%)
Aug 20, 2018 5.673 5.681 5.160 5.400 23,835 -0.30(-5.26%)
Aug 17, 2018 6.380 6.380 5.700 5.700 3,700 -0.21(-3.55%)
Aug 16, 2018 5.987 5.987 5.810 5.910 5,228 -0.09(-1.50%)
Aug 15, 2018 5.670 6.090 5.660 6.000 20,994 -0.29(-4.61%)
Aug 14, 2018 6.010 6.500 5.910 6.290 9,727 -0.15(-2.33%)
Aug 13, 2018 5.650 6.440 5.650 6.440 16,244 +0.12(+1.90%)
Aug 10, 2018 6.280 6.440 6.220 6.320 9,800 +0.04(+0.64%)
Aug 09, 2018 6.100 6.280 6.000 6.280 6,208 +0.22(+3.62%)
Aug 08, 2018 5.650 6.161 5.650 6.060 3,888 +0.01(+0.17%)
Aug 07, 2018 6.110 6.164 5.700 6.050 8,544 -0.06(-0.98%)
Aug 06, 2018 5.789 6.180 5.789 6.110 2,619 -0.09(-1.45%)
Aug 03, 2018 5.650 6.240 5.650 6.200 4,800 +0.32(+5.44%)
Aug 02, 2018 5.660 6.045 5.660 5.880 12,361 -0.11(-1.81%)
Aug 01, 2018 5.800 6.210 5.620 5.989 12,837 +0.06(+0.99%)
Jul 31, 2018 6.260 6.290 5.830 5.930 18,980 -0.36(-5.75%)
Jul 30, 2018 6.890 6.893 6.050 6.292 26,742 -0.51(-7.45%)
Jul 27, 2018 6.885 6.930 6.700 6.798 12,200 -0.08(-1.19%)
Jul 26, 2018 6.820 7.140 6.800 6.880 29,205 -0.12(-1.71%)
Jul 25, 2018 7.050 7.360 7.000 7.000 14,760 +0.00(+0.00%)
Jul 24, 2018 7.000 7.650 6.838 7.000 87,932 -0.14(-1.96%)
Jul 23, 2018 7.330 7.330 7.000 7.140 79,816 -0.17(-2.33%)
Jul 20, 2018 6.756 7.700 6.731 7.310 98,081 +0.41(+5.94%)
Jul 19, 2018 7.260 7.260 6.700 6.900 11,514 +0.06(+0.88%)
Jul 18, 2018 7.000 7.050 6.700 6.840 46,872 -0.10(-1.44%)
Jul 17, 2018 7.250 7.300 6.610 6.940 102,889 -0.42(-5.75%)
Jul 16, 2018 6.500 7.500 6.142 7.363 167,638 +1.29(+21.30%)
Jul 13, 2018 5.600 6.400 5.600 6.070 115,582 +0.28(+4.84%)
Jul 12, 2018 5.050 6.500 5.001 5.790 183,699 +0.79(+15.83%)
Jul 11, 2018 5.000 5.000 4.845 4.999 5,190 -0.00(-0.02%)
Jul 10, 2018 4.776 5.000 4.700 5.000 22,162 -0.03(-0.51%)
Jul 09, 2018 4.740 5.026 4.674 5.026 6,297 +0.20(+4.05%)
Jul 06, 2018 4.763 4.960 4.711 4.830 8,739 -0.02(-0.41%)
Jul 05, 2018 4.875 4.980 4.800 4.850 8,723 -0.01(-0.21%)
Jul 03, 2018 4.860 4.860 4.860 0 -0.13(-2.61%)
Jul 02, 2018 4.990 5.050 4.600 4.990 46,890 -0.11(-2.20%)
Jun 29, 2018 4.800 5.102 33,557 +0.20(+4.12%)
Jun 28, 2018 5.000 5.000 4.650 4.900 28,504 +0.25(+5.38%)
Jun 27, 2018 5.500 5.511 4.650 4.650 66,235 -0.65(-12.26%)
Jun 26, 2018 5.950 5.950 5.200 5.300 22,273 +0.05(+0.95%)
Jun 25, 2018 5.770 6.100 5.250 5.250 29,114 -0.45(-7.89%)
Jun 22, 2018 5.010 6.490 5.010 5.700 164,114 +0.31(+5.75%)
Jun 21, 2018 5.910 5.910 5.150 5.390 80,028 -0.51(-8.64%)
Jun 20, 2018 5.840 6.150 5.400 5.900 100,469 +0.23(+4.06%)
Jun 19, 2018 5.850 6.247 5.300 5.670 92,893 -0.08(-1.39%)
Jun 18, 2018 6.440 7.180 5.500 5.750 368,553 -1.60(-21.77%)
Jun 15, 2018 7.920 4.100 7.350 2,000,962 +3.25(+79.27%)
Jun 14, 2018 4.010 4.178 4.000 4.100 26,910 +0.13(+3.27%)
Jun 13, 2018 4.140 4.146 3.970 3.970 29,417 -0.21(-5.02%)
Jun 12, 2018 4.197 4.200 4.121 4.180 12,101 -0.02(-0.45%)
Jun 11, 2018 4.170 4.200 4.110 4.199 31,457 +0.05(+1.18%)
Jun 08, 2018 4.250 4.250 4.150 4.150 41,920 -0.01(-0.26%)
Jun 07, 2018 4.190 4.230 4.120 4.161 55,331 -0.09(-2.09%)
Jun 06, 2018 4.250 33,264 -0.04(-0.93%)
Jun 05, 2018 4.290 4.380 4.160 4.290 148,003 +0.00(+0.00%)
Jun 04, 2018 4.170 4.350 4.100 4.290 101,684 +0.26(+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.