Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambow Education Holding Ltd. American Depository Shares (each representing (NY: AMBO )

1.750 +0.280 (+19.05%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.470 1.790 1.470 1.750 237,741 +0.28(+19.05%)
Dec 23, 2024 1.480 1.480 1.420 1.470 2,371 +0.06(+4.26%)
Dec 20, 2024 1.410 1.480 1.320 1.410 12,011 +0.01(+0.71%)
Dec 19, 2024 1.490 1.510 1.347 1.400 10,480 -0.09(-6.04%)
Dec 18, 2024 1.480 1.560 1.480 1.490 3,816 +0.01(+0.68%)
Dec 17, 2024 1.540 1.550 1.400 1.480 8,945 -0.10(-6.33%)
Dec 16, 2024 1.700 1.700 1.520 1.580 22,864 -0.13(-7.60%)
Dec 13, 2024 1.820 1.885 1.690 1.710 9,806 -0.14(-7.57%)
Dec 12, 2024 1.790 1.870 1.728 1.850 8,680 +0.06(+3.35%)
Dec 11, 2024 1.810 1.810 1.710 1.790 20,469 -0.01(-0.56%)
Dec 10, 2024 1.860 1.860 1.710 1.800 11,809 -0.06(-3.23%)
Dec 09, 2024 1.850 1.900 1.730 1.860 26,242 +0.06(+3.33%)
Dec 06, 2024 1.830 1.850 1.680 1.800 25,481 -0.08(-4.46%)
Dec 05, 2024 1.690 1.915 1.680 1.884 43,200 +0.06(+3.52%)
Dec 04, 2024 1.920 1.990 1.604 1.820 210,644 -0.10(-5.21%)
Dec 03, 2024 1.810 2.169 1.806 1.920 2,159,306 +0.29(+17.79%)
Dec 02, 2024 1.710 1.730 1.600 1.630 12,889 -0.17(-9.45%)
Nov 29, 2024 1.910 1.910 1.720 1.800 20,958 -0.17(-8.62%)
Nov 27, 2024 1.970 2.100 1.460 1.970 239,910 +0.19(+10.74%)
Nov 26, 2024 1.450 1.850 1.450 1.779 185,936 +0.33(+23.11%)
Nov 25, 2024 1.510 1.510 1.410 1.445 8,588 -0.02(-1.70%)
Nov 22, 2024 1.580 1.580 1.450 1.470 6,487 +0.04(+2.80%)
Nov 21, 2024 1.380 1.505 1.360 1.430 15,358 +0.09(+6.72%)
Nov 20, 2024 1.340 1.430 1.340 1.340 1,526 +0.00(+0.00%)
Nov 19, 2024 1.350 1.380 1.330 1.340 6,121 -0.05(-3.60%)
Nov 18, 2024 1.400 1.490 1.350 1.390 10,084 -0.01(-0.71%)
Nov 15, 2024 1.410 1.410 1.350 1.400 13,305 -0.05(-3.45%)
Nov 14, 2024 1.360 1.450 1.327 1.450 6,884 +0.06(+4.32%)
Nov 13, 2024 1.443 1.443 1.390 1.390 8,049 -0.09(-6.08%)
Nov 12, 2024 1.460 1.510 1.430 1.480 5,116 -0.06(-3.90%)
Nov 11, 2024 1.550 1.645 1.430 1.540 17,778 -0.01(-0.65%)
Nov 08, 2024 1.400 1.680 1.400 1.550 21,668 +0.15(+10.71%)
Nov 07, 2024 1.270 1.480 1.270 1.400 14,488 +0.11(+8.53%)
Nov 06, 2024 1.560 1.750 1.250 1.290 57,382 -0.28(-17.83%)
Nov 05, 2024 1.570 1.570 1.500 1.570 3,992 +0.00(+0.00%)
Nov 04, 2024 1.480 1.715 1.480 1.570 7,413 +0.01(+0.64%)
Nov 01, 2024 1.600 1.610 1.480 1.560 5,658 -0.04(-2.50%)
Oct 31, 2024 1.580 1.600 1.500 1.600 15,477 -0.03(-1.84%)
Oct 30, 2024 1.710 1.710 1.600 1.630 4,755 -0.08(-4.68%)
Oct 29, 2024 1.650 1.750 1.580 1.710 21,751 -0.03(-1.72%)
Oct 28, 2024 1.750 1.790 1.660 1.740 17,623 +0.02(+1.16%)
Oct 25, 2024 1.730 1.870 1.700 1.720 58,078 -0.04(-2.27%)
Oct 24, 2024 1.910 1.910 1.640 1.760 33,192 -0.15(-7.85%)
Oct 23, 2024 2.130 2.130 1.810 1.910 64,918 -0.18(-8.61%)
Oct 22, 2024 1.900 2.200 1.863 2.090 120,431 +0.19(+10.00%)
Oct 21, 2024 1.930 1.994 1.850 1.900 23,939 -0.01(-0.26%)
Oct 18, 2024 1.970 1.980 1.850 1.905 33,484 +0.02(+0.79%)
Oct 17, 2024 1.810 1.900 1.701 1.890 38,062 +0.08(+4.42%)
Oct 16, 2024 1.890 1.920 1.710 1.810 54,955 -0.18(-9.05%)
Oct 15, 2024 1.850 2.180 1.770 1.990 82,929 +0.15(+8.15%)
Oct 14, 2024 1.970 1.970 1.770 1.840 46,884 -0.10(-5.15%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.