Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.040 -0.060 (-5.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.80 19.00 17.39 19.00 77 +3.26(+20.73%)
Mar 30, 2020 15.74 15.74 20 +0.00(+0.00%)
Mar 27, 2020 17.50 17.50 14.09 15.74 460 -4.16(-20.92%)
Mar 26, 2020 18.40 19.90 18.40 19.90 43 +0.00(+0.00%)
Mar 25, 2020 19.90 19.90 19.90 19.90 91 -0.60(-2.93%)
Mar 24, 2020 20.50 20.50 20.50 20.50 32 +0.00(+0.00%)
Mar 23, 2020 20.50 20.50 20.40 20.50 159 +1.80(+9.62%)
Mar 20, 2020 16.60 20.70 16.60 18.70 1,230 +4.32(+30.06%)
Mar 19, 2020 15.00 15.00 13.51 14.38 192 -1.72(-10.69%)
Mar 18, 2020 13.90 19.80 11.90 16.10 2,798 -1.20(-6.94%)
Mar 17, 2020 17.40 17.70 17.30 17.30 122 -3.00(-14.78%)
Mar 16, 2020 15.00 20.30 11.00 20.30 954 +1.00(+5.18%)
Mar 13, 2020 20.50 20.50 16.60 19.30 1,190 -0.60(-3.02%)
Mar 12, 2020 18.90 20.12 18.90 19.90 160 -2.10(-9.55%)
Mar 11, 2020 21.20 22.50 18.10 22.00 1,982 -0.45(-2.00%)
Mar 10, 2020 21.10 22.45 21.10 22.45 64 -1.05(-4.47%)
Mar 09, 2020 24.00 24.00 22.95 23.50 221 -1.60(-6.37%)
Mar 06, 2020 26.40 26.40 24.00 25.10 470 -1.30(-4.92%)
Mar 05, 2020 25.20 26.40 25.20 26.40 248 +0.60(+2.33%)
Mar 04, 2020 25.20 28.60 25.20 25.80 163 -0.70(-2.64%)
Mar 03, 2020 26.60 29.46 26.50 26.50 643 -1.00(-3.64%)
Mar 02, 2020 31.90 32.50 27.50 27.50 788 -1.40(-4.84%)
Feb 28, 2020 32.50 32.50 26.00 28.90 1,700 -4.00(-12.16%)
Feb 27, 2020 30.30 33.40 30.30 32.90 2,076 +1.16(+3.65%)
Feb 26, 2020 29.50 34.32 29.50 31.74 2,575 +2.24(+7.59%)
Feb 25, 2020 32.00 36.40 28.25 29.50 4,506 -1.80(-5.75%)
Feb 24, 2020 23.20 33.60 19.90 31.30 3,209 +8.10(+34.91%)
Feb 21, 2020 22.00 23.20 21.64 23.20 130 +0.30(+1.31%)
Feb 20, 2020 20.77 22.90 20.77 22.90 60 +0.84(+3.81%)
Feb 19, 2020 20.68 22.20 20.00 22.06 1,558 -0.94(-4.09%)
Feb 18, 2020 23.00 23.00 23.00 23.00 18 -0.30(-1.29%)
Feb 14, 2020 23.30 23.30 20.47 23.30 230 +0.71(+3.13%)
Feb 13, 2020 23.30 23.30 22.59 22.59 349 +0.19(+0.86%)
Feb 12, 2020 21.39 22.40 21.39 22.40 47 +0.74(+3.42%)
Feb 11, 2020 20.50 22.50 20.50 21.66 320 -1.44(-6.23%)
Feb 10, 2020 23.10 23.10 23.10 23.10 75 +1.10(+5.00%)
Feb 07, 2020 22.00 22.00 21.70 22.00 130 +0.50(+2.33%)
Feb 06, 2020 20.59 21.70 20.59 21.50 130 -0.28(-1.27%)
Feb 05, 2020 21.40 21.78 21.10 21.78 202 +0.48(+2.27%)
Feb 04, 2020 18.00 21.30 18.00 21.29 189 +1.10(+5.47%)
Feb 03, 2020 17.60 22.90 17.60 20.19 722 +0.27(+1.36%)
Jan 31, 2020 19.18 20.98 18.97 19.92 750 -0.08(-0.40%)
Jan 30, 2020 23.20 23.20 18.47 20.00 1,175 -3.23(-13.92%)
Jan 29, 2020 23.30 24.90 22.30 23.23 1,989 +2.43(+11.70%)
Jan 28, 2020 16.90 25.90 16.90 20.80 12,321 +4.40(+26.83%)
Jan 27, 2020 13.60 16.40 13.60 16.40 480 +2.00(+13.92%)
Jan 24, 2020 14.70 15.69 13.10 14.40 660 -2.70(-15.81%)
Jan 23, 2020 15.12 17.70 15.12 17.10 559 +0.10(+0.59%)
Jan 22, 2020 17.00 17.00 17.00 17.00 241 -0.45(-2.58%)
Jan 21, 2020 16.40 18.40 16.40 17.45 599 -0.23(-1.30%)
Jan 17, 2020 15.12 18.90 15.12 17.68 280 +3.18(+21.92%)
Jan 16, 2020 14.00 15.05 14.00 14.50 362 +0.50(+3.57%)
Jan 15, 2020 15.50 15.50 14.00 14.00 641 -1.53(-9.83%)
Jan 14, 2020 15.20 15.53 15.20 15.53 28 +0.10(+0.67%)
Jan 13, 2020 15.42 15.42 15.42 15.42 42 -0.64(-3.97%)
Jan 10, 2020 16.21 16.49 15.14 16.06 410 -0.72(-4.30%)
Jan 09, 2020 17.10 17.39 16.78 16.78 216 +0.08(+0.50%)
Jan 08, 2020 19.90 19.90 16.70 16.70 398 -3.21(-16.11%)
Jan 07, 2020 20.04 20.27 17.90 19.91 1,047 -1.29(-6.10%)
Jan 06, 2020 21.10 22.80 21.10 21.20 385 -2.19(-9.35%)
Jan 03, 2020 26.00 26.00 22.40 23.39 840 -2.01(-7.93%)
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.