Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.720 +0.140 (+8.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.2310 0.2310 0.2116 0.2225 3,416 +0.00(+1.14%)
Jun 29, 2023 0.2200 0.2242 0.2130 0.2200 18,710 -0.00(-1.70%)
Jun 28, 2023 0.2247 0.2300 0.2238 0.2238 5,785 +0.00(+1.73%)
Jun 27, 2023 0.2200 0.2250 0.2200 0.2200 4,810 +0.00(+0.00%)
Jun 26, 2023 0.2180 0.2200 0.2120 0.2200 14,130 +0.00(+0.00%)
Jun 23, 2023 0.2200 0.2220 0.2160 0.2200 3,055 -0.00(-2.18%)
Jun 22, 2023 0.2250 0.2250 0.2160 0.2249 7,600 -0.00(-1.79%)
Jun 21, 2023 0.2281 0.2399 0.2120 0.2290 59,655 -0.00(-0.43%)
Jun 20, 2023 0.2300 0.2500 0.2200 0.2300 41,472 -0.01(-2.95%)
Jun 16, 2023 0.2251 0.2412 0.2250 0.2370 17,143 +0.01(+3.04%)
Jun 15, 2023 0.2201 0.2439 0.2200 0.2300 84,628 +0.01(+4.50%)
Jun 14, 2023 0.2250 0.2250 0.2200 0.2201 4,706 -0.01(-4.30%)
Jun 13, 2023 0.2150 0.2300 0.2150 0.2300 5,739 +0.01(+3.23%)
Jun 12, 2023 0.2180 0.2379 0.2120 0.2228 16,198 +0.01(+2.58%)
Jun 09, 2023 0.2115 0.2360 0.2115 0.2172 18,825 +0.01(+2.89%)
Jun 08, 2023 0.2301 0.2400 0.2111 0.2111 15,405 -0.02(-8.22%)
Jun 07, 2023 0.2300 0.2400 0.2200 0.2300 31,886 +0.00(+1.95%)
Jun 06, 2023 0.2135 0.2400 0.2135 0.2256 32,733 +0.01(+3.30%)
Jun 05, 2023 0.2226 0.2290 0.2052 0.2184 180,854 -0.01(-5.04%)
Jun 02, 2023 0.2235 0.2300 0.2230 0.2300 26,162 -0.00(-0.13%)
Jun 01, 2023 0.2297 0.2305 0.2230 0.2303 21,184 -0.00(-0.22%)
May 31, 2023 0.2241 0.2366 0.2225 0.2308 36,045 -0.01(-2.45%)
May 30, 2023 0.2275 0.2366 0.2275 0.2366 34,127 -0.01(-4.40%)
May 26, 2023 0.2235 0.2475 0.2235 0.2475 7,139 +0.01(+4.04%)
May 25, 2023 0.2450 0.2450 0.2235 0.2379 38,129 -0.00(-0.96%)
May 24, 2023 0.2399 0.2700 0.2225 0.2402 150,129 +0.01(+4.39%)
May 23, 2023 0.2385 0.2450 0.2300 0.2301 19,095 -0.01(-3.48%)
May 22, 2023 0.2365 0.2394 0.2301 0.2384 7,012 -0.01(-4.26%)
May 19, 2023 0.2400 0.2490 0.2400 0.2490 28,881 +0.01(+3.75%)
May 18, 2023 0.2400 0.2425 0.2400 0.2400 19,541 -0.00(-0.41%)
May 17, 2023 0.2200 0.2435 0.2225 0.2410 37,835 +0.02(+7.11%)
May 16, 2023 0.2286 0.2286 0.2225 0.2250 30,242 -0.00(-1.57%)
May 15, 2023 0.2423 0.2423 0.2225 0.2286 5,773 -0.01(-5.73%)
May 12, 2023 0.2251 0.2490 0.2251 0.2425 11,377 -0.01(-3.00%)
May 11, 2023 0.2300 0.2500 0.2210 0.2500 21,260 +0.01(+4.60%)
May 10, 2023 0.2418 0.2700 0.2301 0.2390 83,739 +0.01(+3.82%)
May 09, 2023 0.2309 0.2320 0.2220 0.2302 46,922 +0.00(+0.00%)
May 08, 2023 0.2299 0.2350 0.2220 0.2302 49,968 -0.01(-2.87%)
May 05, 2023 0.2625 0.2625 0.2250 0.2370 129,187 -0.02(-8.85%)
May 04, 2023 0.2600 0.3198 0.2505 0.2600 511,059 +0.02(+6.12%)
May 03, 2023 0.2500 0.2748 0.2310 0.2450 329,474 -0.08(-24.57%)
May 02, 2023 0.3900 0.5200 0.2680 0.3248 4,897,229 +0.06(+20.79%)
May 01, 2023 0.2420 0.3100 0.2400 0.2689 447,581 +0.02(+8.08%)
Apr 28, 2023 0.2675 0.3000 0.2388 0.2488 387,207 -0.02(-7.03%)
Apr 27, 2023 0.2600 0.2750 0.2500 0.2676 77,563 -0.00(-0.89%)
Apr 26, 2023 0.2700 0.2730 0.2600 0.2700 19,662 +0.00(+0.00%)
Apr 25, 2023 0.2600 0.2750 0.2600 0.2700 15,717 +0.00(+0.26%)
Apr 24, 2023 0.2848 0.2848 0.2630 0.2693 8,494 -0.01(-2.85%)
Apr 21, 2023 0.2724 0.2798 0.2640 0.2772 2,925 +0.01(+3.94%)
Apr 20, 2023 0.2600 0.2780 0.2600 0.2667 6,018 -0.01(-3.75%)
Apr 19, 2023 0.2650 0.2771 0.2600 0.2771 11,849 -0.00(-1.00%)
Apr 18, 2023 0.2650 0.2799 0.2650 0.2799 10,302 -0.00(-0.78%)
Apr 17, 2023 0.2601 0.2877 0.2601 0.2821 13,657 -0.00(-0.91%)
Apr 14, 2023 0.2610 0.2890 0.2601 0.2847 5,392 -0.00(-0.14%)
Apr 13, 2023 0.2602 0.2894 0.2602 0.2851 2,565 -0.00(-1.42%)
Apr 12, 2023 0.2900 0.2899 0.2600 0.2892 14,705 +0.00(+0.77%)
Apr 11, 2023 0.2553 0.2879 0.2553 0.2870 18,259 +0.02(+6.30%)
Apr 10, 2023 0.2400 0.2887 0.2410 0.2700 94,231 -0.02(-6.90%)
Apr 06, 2023 0.2554 0.3052 0.2500 0.2900 46,981 +0.00(+1.15%)
Apr 05, 2023 0.2897 0.3097 0.2500 0.2867 149,071 +0.00(+0.63%)
Apr 04, 2023 0.2850 0.2998 0.2730 0.2849 6,190 -0.01(-3.13%)
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.