Ambow Education Holding Ltd ADR (NY: AMBO )

1.090 +0.050 (+4.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.070 6.070 5.617 6.024 2,162 +0.07(+1.24%)
May 27, 2022 5.922 6.097 5.500 5.950 9,397 +0.31(+5.50%)
May 26, 2022 6.219 6.530 5.601 5.640 9,426 -0.41(-6.78%)
May 25, 2022 6.200 6.548 5.831 6.050 16,990 -0.55(-8.33%)
May 24, 2022 6.402 7.020 6.224 6.600 39,206 +0.20(+3.12%)
May 23, 2022 6.200 6.800 6.133 6.400 58,840 -0.36(-5.33%)
May 20, 2022 6.600 6.918 6.050 6.760 84,420 -0.04(-0.59%)
May 19, 2022 7.000 7.086 5.801 6.800 82,448 -0.10(-1.45%)
May 18, 2022 7.000 7.051 6.200 6.900 59,221 -0.06(-0.93%)
May 17, 2022 7.200 7.200 6.215 6.965 30,203 -0.19(-2.68%)
May 16, 2022 6.405 7.200 6.405 7.157 10,980 +0.66(+10.11%)
May 13, 2022 7.199 7.470 6.102 6.500 22,650 -0.29(-4.23%)
May 12, 2022 6.669 8.200 6.600 6.787 29,635 +0.33(+5.06%)
May 11, 2022 7.100 7.479 6.460 6.460 4,457 -0.85(-11.64%)
May 10, 2022 6.700 7.400 6.020 7.311 24,981 +1.29(+21.40%)
May 09, 2022 7.079 7.100 6.001 6.022 3,822 -1.28(-17.48%)
May 06, 2022 7.300 7.414 6.802 7.298 8,163 +0.04(+0.52%)
May 05, 2022 7.399 7.591 6.982 7.260 14,297 -0.04(-0.55%)
May 04, 2022 7.300 7.400 7.001 7.300 10,760 +0.00(+0.03%)
May 03, 2022 7.400 7.400 7.106 7.298 5,187 -0.00(-0.03%)
May 02, 2022 7.120 7.400 6.914 7.300 4,422 +0.20(+2.82%)
Apr 29, 2022 7.360 7.450 6.991 7.100 8,307 -0.25(-3.39%)
Apr 28, 2022 7.201 7.600 6.890 7.349 7,534 +0.05(+0.67%)
Apr 27, 2022 7.300 7.601 7.101 7.300 14,345 +0.10(+1.39%)
Apr 26, 2022 7.201 7.500 7.101 7.200 6,841 -0.10(-1.34%)
Apr 25, 2022 6.950 7.344 6.900 7.298 3,092 +0.35(+5.01%)
Apr 22, 2022 6.949 6.950 6.752 6.950 417 -0.15(-2.11%)
Apr 21, 2022 7.100 7.200 6.910 7.100 398 -0.00(-0.03%)
Apr 20, 2022 6.906 7.273 6.906 7.102 118 +0.10(+1.46%)
Apr 19, 2022 6.990 7.400 6.990 7.000 1,060 +0.04(+0.50%)
Apr 18, 2022 7.236 7.236 6.733 6.965 971 -0.34(-4.72%)
Apr 14, 2022 6.500 7.400 6.494 7.310 64,185 +0.86(+13.30%)
Apr 13, 2022 6.700 6.909 6.415 6.452 1,924 -0.16(-2.39%)
Apr 12, 2022 6.700 7.066 6.610 6.610 3,359 -0.19(-2.79%)
Apr 11, 2022 7.500 7.550 6.712 6.800 25,734 -0.60(-8.11%)
Apr 08, 2022 7.300 7.550 6.810 7.400 17,478 -0.05(-0.62%)
Apr 07, 2022 7.700 7.800 7.406 7.446 27,377 -0.05(-0.64%)
Apr 06, 2022 7.500 7.746 7.094 7.494 32,824 -0.12(-1.63%)
Apr 05, 2022 7.550 7.980 7.300 7.618 24,997 -0.01(-0.12%)
Apr 04, 2022 7.400 7.901 7.150 7.627 87,065 +0.42(+5.87%)
Apr 01, 2022 7.500 7.800 7.110 7.204 39,820 -0.46(-6.00%)
Mar 31, 2022 7.900 9.173 7.385 7.664 34,046 -0.07(-0.87%)
Mar 30, 2022 8.000 8.000 7.610 7.731 25,040 -0.25(-3.10%)
Mar 29, 2022 7.546 8.379 7.299 7.978 88,536 +0.28(+3.61%)
Mar 28, 2022 7.500 7.750 7.011 7.700 49,578 +0.00(+0.00%)
Mar 25, 2022 7.600 7.749 7.100 7.700 37,194 +0.20(+2.68%)
Mar 24, 2022 7.750 7.975 7.010 7.499 31,243 +0.09(+1.19%)
Mar 23, 2022 8.500 12.10 7.000 7.411 132,880 -0.44(-5.60%)
Mar 22, 2022 7.300 9.000 7.030 7.851 54,232 +0.45(+6.09%)
Mar 21, 2022 6.983 7.800 6.754 7.400 31,541 +0.20(+2.78%)
Mar 18, 2022 7.000 7.489 6.387 7.200 13,418 -0.12(-1.59%)
Mar 17, 2022 8.000 8.000 6.861 7.316 1,501 +0.52(+7.59%)
Mar 16, 2022 6.000 7.868 6.020 6.800 22,419 +0.50(+7.97%)
Mar 15, 2022 5.870 6.400 5.845 6.298 904 +0.39(+6.57%)
Mar 14, 2022 6.400 6.529 5.899 5.910 5,089 -0.62(-9.48%)
Mar 11, 2022 6.600 6.600 5.800 6.529 2,465 +0.43(+7.02%)
Mar 10, 2022 6.049 6.400 5.000 6.101 11,510 +0.00(+0.03%)
Mar 09, 2022 6.075 6.099 6.001 6.099 591 +0.03(+0.54%)
Mar 08, 2022 6.200 6.200 6.051 6.066 1,009 -0.08(-1.37%)
Mar 07, 2022 6.500 6.500 6.150 6.150 1,405 -0.30(-4.73%)
Mar 04, 2022 6.900 6.938 6.210 6.455 562 -0.39(-5.77%)
Mar 03, 2022 6.930 7.000 6.850 6.850 433 +0.23(+3.52%)
Mar 02, 2022 6.900 7.025 6.617 6.617 672 -0.24(-3.43%)
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.