Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.940 -0.070 (-3.48%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.000 2.385 1.900 1.940 151,579 -0.07(-3.48%)
Oct 10, 2024 2.960 2.960 1.970 2.010 387,780 -0.81(-28.72%)
Oct 09, 2024 3.410 3.870 2.820 2.820 513,105 -1.36(-32.54%)
Oct 08, 2024 3.500 4.460 3.100 4.180 6,279,962 +0.16(+3.98%)
Oct 07, 2024 1.440 4.180 1.440 4.020 38,739,640 +2.79(+226.83%)
Oct 04, 2024 1.280 1.300 1.174 1.230 6,648 -0.07(-5.38%)
Oct 03, 2024 1.240 1.345 1.240 1.300 6,218 +0.04(+3.14%)
Oct 02, 2024 1.216 1.421 1.200 1.260 13,657 +0.09(+7.72%)
Oct 01, 2024 1.220 1.263 1.140 1.170 21,724 -0.12(-9.29%)
Sep 30, 2024 1.120 1.450 1.110 1.290 86,368 +0.20(+18.35%)
Sep 26, 2024 1.090 500 +0.03(+2.83%)
Sep 25, 2024 1.060 1.060 1.060 1.060 861 -0.03(-2.75%)
Sep 24, 2024 1.060 1.090 1.060 1.090 2,684 +0.04(+3.81%)
Sep 23, 2024 1.090 1.090 1.050 1.050 1,120 -0.04(-3.67%)
Sep 20, 2024 1.070 1.090 1.050 1.090 5,450 +0.05(+4.81%)
Sep 19, 2024 1.080 1.080 1.000 1.040 10,270 -0.05(-5.02%)
Sep 18, 2024 1.223 1.240 1.050 1.095 29,000 -0.10(-8.75%)
Sep 17, 2024 1.200 1.310 1.200 1.200 6,660 -0.10(-7.69%)
Sep 16, 2024 1.270 1.406 1.210 1.300 2,915 +0.03(+2.36%)
Sep 13, 2024 1.220 1.270 1.220 1.270 6,242 +0.07(+5.83%)
Sep 12, 2024 1.220 1.600 1.090 1.200 35,697 -0.10(-7.69%)
Sep 11, 2024 1.080 1.300 1.080 1.300 34,926 +0.22(+20.37%)
Sep 10, 2024 1.090 1.120 1.050 1.080 2,576 -0.05(-4.42%)
Sep 09, 2024 1.140 1.140 1.130 1.130 517 -0.02(-1.31%)
Sep 06, 2024 1.180 1.238 1.071 1.145 7,682 +0.01(+0.88%)
Sep 05, 2024 1.120 1.150 1.070 1.135 1,556 -0.03(-2.99%)
Sep 04, 2024 1.070 1.210 1.070 1.170 2,942 +0.03(+2.63%)
Sep 03, 2024 1.170 1.200 1.080 1.140 16,113 -0.16(-12.31%)
Aug 30, 2024 1.310 1.385 1.200 1.300 11,983 +0.05(+4.00%)
Aug 29, 2024 1.430 1.430 1.200 1.250 2,341 -0.23(-15.54%)
Aug 27, 2024 1.480 134 +0.12(+8.82%)
Aug 26, 2024 1.320 1.360 1.205 1.360 8,119 +0.04(+3.03%)
Aug 23, 2024 1.450 1.500 1.300 1.320 16,707 +0.00(+0.32%)
Aug 22, 2024 1.400 1.470 1.300 1.316 21,858 -0.10(-7.34%)
Aug 21, 2024 1.040 1.460 1.040 1.420 93,926 +0.39(+37.86%)
Aug 20, 2024 1.070 1.070 1.020 1.030 3,133 -0.04(-3.78%)
Aug 19, 2024 1.130 1.140 1.050 1.071 4,200 -0.15(-12.25%)
Aug 16, 2024 1.020 1.220 1.020 1.220 2,244 +0.03(+2.62%)
Aug 15, 2024 1.340 1.340 1.189 1.189 940 +0.11(+10.07%)
Aug 13, 2024 1.080 22 -0.00(-0.09%)
Aug 12, 2024 1.110 1.110 1.080 1.081 875 -0.03(-2.61%)
Aug 09, 2024 1.110 1.110 1.110 1.110 414 -0.01(-0.73%)
Aug 07, 2024 1.118 35 -0.02(-1.91%)
Aug 06, 2024 1.140 1.140 1.140 1.140 470 -0.02(-2.08%)
Aug 05, 2024 1.150 1.164 1.150 1.164 1,924 -0.04(-2.98%)
Aug 02, 2024 1.200 1.232 1.200 1.200 3,862 +0.00(+0.00%)
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.