Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.720 +0.140 (+8.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 0.2898 0.3122 0.2898 0.2941 19,763 +0.03(+10.94%)
Mar 31, 2023 0.2500 0.2834 0.2500 0.2651 8,276 -0.01(-2.21%)
Mar 30, 2023 0.2600 0.2711 0.2600 0.2711 1,522 -0.00(-0.07%)
Mar 29, 2023 0.2835 0.2835 0.2500 0.2713 3,050 +0.00(+0.48%)
Mar 28, 2023 0.2897 0.2897 0.2501 0.2700 2,026 -0.01(-5.20%)
Mar 27, 2023 0.3009 0.3009 0.2848 0.2848 1,181 -0.00(-0.14%)
Mar 24, 2023 0.2678 0.2852 0.2500 0.2852 3,415 -0.00(-0.14%)
Mar 23, 2023 0.2501 0.2856 0.2501 0.2856 12,409 -0.00(-1.38%)
Mar 22, 2023 0.2750 0.2947 0.2501 0.2896 18,457 +0.01(+2.99%)
Mar 21, 2023 0.2900 0.2974 0.2560 0.2812 2,959 +0.03(+10.27%)
Mar 20, 2023 0.2766 0.2766 0.2470 0.2550 2,712 -0.01(-1.92%)
Mar 17, 2023 0.2700 0.2740 0.2600 0.2600 8,573 -0.02(-5.87%)
Mar 16, 2023 0.2747 0.2850 0.2606 0.2762 6,972 -0.01(-3.09%)
Mar 15, 2023 0.2711 0.2978 0.2711 0.2850 2,614 -0.00(-1.49%)
Mar 14, 2023 0.2711 0.3004 0.2711 0.2893 10,893 +0.01(+2.55%)
Mar 13, 2023 0.2712 0.2849 0.2711 0.2821 8,893 -0.01(-4.05%)
Mar 10, 2023 0.3009 0.3009 0.2940 0.2940 4,942 +0.00(+0.00%)
Mar 09, 2023 0.3005 0.3099 0.2840 0.2940 13,897 +0.01(+3.70%)
Mar 08, 2023 0.3150 0.3150 0.2800 0.2835 14,566 -0.02(-5.50%)
Mar 07, 2023 0.3001 0.3066 0.2800 0.3000 14,727 -0.01(-2.15%)
Mar 06, 2023 0.3150 0.3190 0.2901 0.3066 9,538 -0.00(-1.06%)
Mar 03, 2023 0.2900 0.3191 0.2900 0.3099 27,393 +0.02(+7.60%)
Mar 02, 2023 0.2615 0.3099 0.2610 0.2880 71,946 +0.03(+10.51%)
Mar 01, 2023 0.3100 0.3122 0.2606 0.2606 44,451 -0.05(-16.10%)
Feb 28, 2023 0.3600 0.3600 0.3106 0.3106 26,877 -0.01(-2.88%)
Feb 27, 2023 0.3642 0.3642 0.3003 0.3198 25,964 -0.06(-15.08%)
Feb 24, 2023 0.4250 0.4337 0.3301 0.3766 18,296 -0.00(-0.92%)
Feb 23, 2023 0.4000 0.4000 0.3600 0.3801 26,151 -0.03(-7.29%)
Feb 22, 2023 0.3854 0.4200 0.3812 0.4100 6,940 +0.01(+3.74%)
Feb 21, 2023 0.4800 0.4800 0.3952 0.3952 4,314 -0.02(-5.84%)
Feb 17, 2023 0.4178 0.4331 0.3840 0.4197 24,946 +0.00(+0.45%)
Feb 16, 2023 0.4001 0.4203 0.3905 0.4178 4,057 -0.00(-0.55%)
Feb 15, 2023 0.4201 0.4201 0.4011 0.4201 883 -0.00(-0.02%)
Feb 14, 2023 0.4102 0.4203 0.4100 0.4202 12,860 -0.01(-2.39%)
Feb 13, 2023 0.4300 0.4500 0.4100 0.4305 6,452 +0.00(+0.54%)
Feb 10, 2023 0.4000 0.4301 0.4000 0.4282 51,851 +0.02(+5.73%)
Feb 09, 2023 0.4511 0.4675 0.4016 0.4050 15,224 -0.04(-9.31%)
Feb 08, 2023 0.4515 0.4700 0.4200 0.4466 42,379 -0.00(-1.09%)
Feb 07, 2023 0.4700 0.4800 0.4300 0.4515 57,603 +0.02(+4.22%)
Feb 06, 2023 0.5600 0.5600 0.4030 0.4332 48,775 -0.08(-15.01%)
Feb 03, 2023 0.5000 0.5622 0.4953 0.5097 161,588 -0.05(-8.98%)
Feb 02, 2023 0.3200 0.6964 0.3200 0.5600 2,958,162 +0.20(+54.95%)
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.