Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.090 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.18 20.98 18.97 19.92 750 -0.08(-0.40%)
Jan 30, 2020 23.20 23.20 18.47 20.00 1,175 -3.23(-13.92%)
Jan 29, 2020 23.30 24.90 22.30 23.23 1,989 +2.43(+11.70%)
Jan 28, 2020 16.90 25.90 16.90 20.80 12,321 +4.40(+26.83%)
Jan 27, 2020 13.60 16.40 13.60 16.40 480 +2.00(+13.92%)
Jan 24, 2020 14.70 15.69 13.10 14.40 660 -2.70(-15.81%)
Jan 23, 2020 15.12 17.70 15.12 17.10 559 +0.10(+0.59%)
Jan 22, 2020 17.00 17.00 17.00 17.00 241 -0.45(-2.58%)
Jan 21, 2020 16.40 18.40 16.40 17.45 599 -0.23(-1.30%)
Jan 17, 2020 15.12 18.90 15.12 17.68 280 +3.18(+21.92%)
Jan 16, 2020 14.00 15.05 14.00 14.50 362 +0.50(+3.57%)
Jan 15, 2020 15.50 15.50 14.00 14.00 641 -1.53(-9.83%)
Jan 14, 2020 15.20 15.53 15.20 15.53 28 +0.10(+0.67%)
Jan 13, 2020 15.42 15.42 15.42 15.42 42 -0.64(-3.97%)
Jan 10, 2020 16.21 16.49 15.14 16.06 410 -0.72(-4.30%)
Jan 09, 2020 17.10 17.39 16.78 16.78 216 +0.08(+0.50%)
Jan 08, 2020 19.90 19.90 16.70 16.70 398 -3.21(-16.11%)
Jan 07, 2020 20.04 20.27 17.90 19.91 1,047 -1.29(-6.10%)
Jan 06, 2020 21.10 22.80 21.10 21.20 385 -2.19(-9.35%)
Jan 03, 2020 26.00 26.00 22.40 23.39 840 -2.01(-7.93%)
Jan 02, 2020 21.00 25.90 21.00 25.40 7,358 +5.60(+28.28%)
Dec 31, 2019 16.50 19.80 16.50 19.80 3,120 +2.88(+17.00%)
Dec 30, 2019 14.55 16.92 14.55 16.92 193 +2.92(+20.88%)
Dec 27, 2019 14.00 14.00 14.00 14.00 20 -3.00(-17.65%)
Dec 26, 2019 17.00 17.00 17.00 17.00 12 +0.00(+0.00%)
Dec 24, 2019 17.00 17.00 17.00 17.00 10 +0.00(+0.00%)
Dec 23, 2019 16.90 17.00 16.90 17.00 173 +0.10(+0.59%)
Dec 20, 2019 16.90 16.90 16.90 16.90 10 -0.30(-1.74%)
Dec 19, 2019 17.20 17.20 17.20 17.20 12 +0.61(+3.71%)
Dec 18, 2019 16.59 16.59 16.59 16.59 15 +1.93(+13.19%)
Dec 17, 2019 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Dec 16, 2019 17.20 17.20 14.65 14.65 55 -2.55(-14.81%)
Dec 13, 2019 17.20 17.20 14.80 17.20 50 +1.00(+6.17%)
Dec 12, 2019 13.70 16.20 13.70 16.20 153 +1.05(+6.92%)
Dec 10, 2019 15.15 15.15 15.15 0 -1.45(-8.72%)
Dec 09, 2019 16.60 16.60 16.60 16.60 25 +0.00(+0.00%)
Dec 06, 2019 13.40 17.00 13.40 16.60 80 +0.30(+1.84%)
Dec 05, 2019 16.30 16.30 16.30 16.30 2 -0.05(-0.31%)
Dec 04, 2019 16.35 16.35 16.35 16.35 16 +0.00(+0.00%)
Dec 03, 2019 16.35 16.35 16.35 16.35 30 -1.62(-9.03%)
Nov 29, 2019 17.97 17.97 17.97 0 +0.00(+0.00%)
Nov 27, 2019 17.97 17.97 17.97 17.97 10 +0.00(+0.00%)
Nov 26, 2019 19.40 19.50 17.97 17.97 52 -1.53(-7.83%)
Nov 25, 2019 19.70 19.70 19.50 19.50 32 +0.86(+4.62%)
Nov 22, 2019 18.30 18.64 18.30 18.64 60 +1.14(+6.51%)
Nov 21, 2019 14.30 17.63 13.85 17.50 1,539 +3.40(+24.11%)
Nov 20, 2019 14.10 14.10 14.10 14.10 25 +0.00(+0.00%)
Nov 19, 2019 13.00 14.10 13.00 14.10 131 -0.10(-0.70%)
Nov 18, 2019 13.80 14.20 13.50 14.20 192 +0.70(+5.19%)
Nov 15, 2019 13.50 13.50 13.50 13.50 10 +0.00(+0.00%)
Nov 14, 2019 13.50 13.50 13.50 13.50 9 +0.00(+0.00%)
Nov 13, 2019 13.50 13.50 13.50 13.50 51 +0.00(+0.00%)
Nov 12, 2019 13.50 13.50 13.50 13.50 178 +0.00(+0.00%)
Nov 11, 2019 13.40 13.50 13.40 13.50 37 +0.00(+0.00%)
Nov 08, 2019 13.50 13.50 13.50 13.50 10 +0.00(+0.00%)
Nov 07, 2019 13.00 13.50 13.00 13.50 145 +0.50(+3.85%)
Nov 06, 2019 13.50 13.50 12.20 13.00 785 -0.90(-6.47%)
Nov 05, 2019 13.80 13.90 12.80 13.90 134 +0.20(+1.46%)
Nov 04, 2019 12.60 13.70 12.60 13.70 136 -0.30(-2.14%)
Nov 01, 2019 15.10 15.70 14.00 14.00 60 -1.37(-8.93%)
Oct 31, 2019 15.37 15.37 15.37 15.37 0 +0.00(+0.00%)
Oct 30, 2019 15.37 15.37 15.37 15.37 8 +0.00(+0.00%)
Oct 29, 2019 14.20 15.37 12.50 15.37 497 -0.23(-1.46%)
Oct 28, 2019 14.90 15.65 14.50 15.60 544 -0.70(-4.29%)
Oct 25, 2019 14.50 16.30 14.50 16.30 70 +0.20(+1.24%)
Oct 24, 2019 16.10 16.10 2 +0.00(+0.00%)
Oct 23, 2019 16.18 16.18 16.10 16.10 50 +0.10(+0.63%)
Oct 22, 2019 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 21, 2019 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 18, 2019 14.00 16.30 14.00 16.00 400 +0.00(+0.00%)
Oct 17, 2019 16.00 16.00 6 +0.00(+0.00%)
Oct 16, 2019 15.10 16.04 15.00 16.00 186 +0.38(+2.43%)
Oct 15, 2019 15.62 15.62 15.62 15.62 50 -0.88(-5.33%)
Oct 14, 2019 18.00 18.00 16.50 16.50 80 -0.50(-2.95%)
Oct 11, 2019 16.50 17.00 16.50 17.00 280 +1.40(+8.99%)
Oct 10, 2019 15.30 15.60 15.00 15.60 211 -0.60(-3.70%)
Oct 09, 2019 15.38 16.94 15.38 16.20 172 +0.40(+2.53%)
Oct 08, 2019 15.30 15.80 15.00 15.80 121 +0.80(+5.33%)
Oct 07, 2019 16.35 16.35 15.00 15.00 150 -1.60(-9.64%)
Oct 04, 2019 16.60 16.60 16.60 16.60 10 +0.00(+0.00%)
Oct 03, 2019 14.30 16.60 14.00 16.60 266 -0.10(-0.60%)
Oct 02, 2019 16.70 16.70 16.70 16.70 1 +0.00(+0.00%)
Oct 01, 2019 14.80 16.70 12.10 16.70 171 +0.90(+5.70%)
Sep 30, 2019 18.00 18.09 15.80 15.80 1,065 -1.71(-9.79%)
Sep 27, 2019 17.00 18.70 17.00 17.51 50 +0.51(+3.02%)
Sep 26, 2019 19.65 19.65 17.00 17.00 70 -1.30(-7.10%)
Sep 25, 2019 16.30 18.30 16.20 18.30 260 -1.40(-7.11%)
Sep 24, 2019 17.70 19.90 15.00 19.70 201 -0.40(-1.99%)
Sep 23, 2019 20.20 20.18 19.10 20.10 223 -0.90(-4.29%)
Sep 20, 2019 20.20 21.00 20.20 21.00 250 -0.00(-0.00%)
Sep 19, 2019 20.00 21.70 20.00 21.00 455 -0.04(-0.17%)
Sep 18, 2019 21.04 21.04 21.04 21.04 8 +0.00(+0.00%)
Sep 17, 2019 21.04 21.04 21.04 21.04 26 -0.07(-0.33%)
Sep 16, 2019 21.11 21.11 21.11 21.11 4 +0.00(+0.00%)
Sep 13, 2019 22.40 22.40 21.11 21.11 50 +0.21(+0.99%)
Sep 12, 2019 21.88 22.39 20.90 20.90 722 -1.60(-7.11%)
Sep 11, 2019 22.40 22.50 22.40 22.50 47 -0.29(-1.28%)
Sep 10, 2019 21.60 24.00 21.60 22.79 223 -2.30(-9.15%)
Sep 09, 2019 25.09 25.09 25.09 25.09 21 +0.59(+2.40%)
Sep 06, 2019 22.50 24.50 22.50 24.50 80 +4.50(+22.50%)
Sep 05, 2019 25.18 25.18 20.00 20.00 112 -5.20(-20.63%)
Sep 04, 2019 25.00 25.20 25.00 25.20 213 +0.00(+0.00%)
Sep 03, 2019 28.50 28.50 23.90 25.20 687 -2.00(-7.35%)
Aug 30, 2019 26.20 27.28 26.00 27.20 610 +2.20(+8.80%)
Aug 29, 2019 23.60 26.70 22.50 25.00 255 +0.80(+3.31%)
Aug 28, 2019 24.20 24.20 2 +0.00(+0.00%)
Aug 27, 2019 27.60 27.60 24.10 24.20 1,216 -0.40(-1.63%)
Aug 26, 2019 24.60 24.60 24.60 24.60 16 +2.60(+11.82%)
Aug 23, 2019 22.00 22.00 22.00 22.00 10 +0.00(+0.00%)
Aug 22, 2019 21.00 22.00 21.00 22.00 131 +1.57(+7.68%)
Aug 21, 2019 20.43 20.43 20.43 20.43 0 +0.00(+0.00%)
Aug 20, 2019 20.10 20.43 20.10 20.43 43 +0.23(+1.14%)
Aug 19, 2019 20.20 20.20 20.20 20.20 33 +0.00(+0.00%)
Aug 16, 2019 22.03 22.03 20.00 20.20 400 +0.20(+1.00%)
Aug 15, 2019 23.30 23.30 18.49 20.00 925 -3.30(-14.16%)
Aug 14, 2019 25.00 27.40 16.60 23.30 900 -3.20(-12.08%)
Aug 13, 2019 28.00 30.00 22.70 26.50 1,216 +1.50(+6.00%)
Aug 12, 2019 28.40 29.20 24.80 25.00 1,128 -3.50(-12.28%)
Aug 09, 2019 28.00 29.90 27.00 28.50 1,080 +2.40(+9.20%)
Aug 08, 2019 25.90 28.90 25.90 26.10 818 +0.10(+0.38%)
Aug 07, 2019 25.50 27.40 25.00 26.00 338 +0.00(+0.00%)
Aug 06, 2019 25.10 26.00 25.10 26.00 92 +1.00(+4.00%)
Aug 05, 2019 25.60 25.90 25.00 25.00 721 -2.70(-9.75%)
Aug 02, 2019 27.70 27.70 27.70 27.70 10 -0.10(-0.36%)
Aug 01, 2019 27.80 27.80 27.80 27.80 66 -0.50(-1.77%)
Jul 31, 2019 29.50 29.50 28.30 28.30 21 +1.50(+5.60%)
Jul 30, 2019 30.33 30.33 25.10 26.80 503 -3.60(-11.84%)
Jul 29, 2019 30.40 30.40 30.40 30.40 5 +0.00(+0.00%)
Jul 26, 2019 31.00 31.00 30.01 30.40 210 +2.80(+10.14%)
Jul 25, 2019 29.00 30.00 27.10 27.60 220 +0.50(+1.85%)
Jul 24, 2019 30.00 30.50 27.10 27.10 878 -1.90(-6.55%)
Jul 23, 2019 28.70 30.00 26.00 29.00 747 +1.20(+4.32%)
Jul 22, 2019 26.10 28.10 26.10 27.80 468 -0.60(-2.11%)
Jul 19, 2019 25.99 29.00 25.99 28.40 480 +0.80(+2.90%)
Jul 18, 2019 28.50 28.61 27.00 27.60 815 +1.00(+3.76%)
Jul 17, 2019 27.80 27.80 24.99 26.60 1,029 +0.80(+3.10%)
Jul 16, 2019 31.00 31.00 25.40 25.80 1,703 -5.50(-17.57%)
Jul 15, 2019 34.90 34.90 31.00 31.30 811 -3.80(-10.83%)
Jul 12, 2019 40.50 40.50 34.50 35.10 910 -1.90(-5.14%)
Jul 11, 2019 36.00 38.80 35.70 37.00 459 +0.80(+2.21%)
Jul 10, 2019 41.50 41.50 34.20 36.20 1,351 -1.90(-4.99%)
Jul 09, 2019 39.00 40.30 37.60 38.10 768 +0.77(+2.08%)
Jul 08, 2019 35.00 38.70 34.80 37.33 659 +2.73(+7.88%)
Jul 05, 2019 35.10 35.10 34.60 34.60 60 -4.00(-10.36%)
Jul 03, 2019 36.00 42.00 36.00 38.60 2,280 +3.00(+8.43%)
Jul 02, 2019 36.10 37.31 33.50 35.60 1,497 -0.90(-2.47%)
Jul 01, 2019 40.00 40.00 35.50 36.50 523 -0.80(-2.14%)
Jun 28, 2019 39.50 41.40 34.70 37.30 960 -1.20(-3.12%)
Jun 27, 2019 36.40 40.30 36.40 38.50 1,203 -0.10(-0.26%)
Jun 26, 2019 40.40 40.40 35.60 38.60 183 +0.09(+0.25%)
Jun 25, 2019 35.48 40.70 35.48 38.51 676 -0.49(-1.27%)
Jun 24, 2019 38.60 39.00 34.30 39.00 693 -0.50(-1.27%)
Jun 21, 2019 35.30 40.40 35.30 39.50 490 +1.90(+5.04%)
Jun 20, 2019 36.90 39.20 34.47 37.60 786 +1.00(+2.75%)
Jun 19, 2019 37.30 38.80 35.20 36.60 189 -0.52(-1.41%)
Jun 18, 2019 40.76 40.76 35.20 37.12 908 -2.38(-6.01%)
Jun 17, 2019 41.30 43.50 39.00 39.50 1,729 -1.28(-3.14%)
Jun 14, 2019 40.70 40.78 40.70 40.78 60 -0.32(-0.77%)
Jun 13, 2019 43.50 43.50 41.10 41.10 597 -2.40(-5.52%)
Jun 12, 2019 43.50 44.50 41.57 43.50 682 +0.01(+0.02%)
Jun 11, 2019 43.49 43.49 43.49 43.49 58 +0.79(+1.85%)
Jun 10, 2019 46.90 46.90 40.70 42.70 1,125 -3.30(-7.17%)
Jun 07, 2019 44.50 48.00 42.30 46.00 470 +2.50(+5.75%)
Jun 06, 2019 42.13 45.50 42.13 43.50 397 -0.34(-0.78%)
Jun 05, 2019 49.70 51.10 43.84 43.84 1,536 -4.56(-9.42%)
Jun 04, 2019 45.00 48.50 43.40 48.40 1,116 +3.40(+7.56%)
Jun 03, 2019 45.50 48.00 45.00 45.00 535 -1.00(-2.17%)
May 31, 2019 45.80 47.47 45.09 46.00 520 -0.40(-0.86%)
May 30, 2019 48.00 48.19 44.90 46.40 598 +1.50(+3.34%)
May 29, 2019 44.90 44.90 44.90 16 +0.00(+0.00%)
May 28, 2019 48.00 48.00 44.90 44.90 919 -1.00(-2.18%)
May 24, 2019 42.30 47.20 42.20 45.90 1,530 +3.90(+9.29%)
May 23, 2019 42.10 45.50 41.60 42.00 1,116 -2.00(-4.54%)
May 22, 2019 41.69 44.70 40.80 44.00 1,284 +1.40(+3.28%)
May 21, 2019 42.00 44.20 40.80 42.60 1,462 -0.40(-0.93%)
May 20, 2019 41.67 44.50 41.27 43.00 863 +0.10(+0.23%)
May 17, 2019 42.49 43.90 42.33 42.90 610 -1.43(-3.22%)
May 16, 2019 41.30 46.51 40.55 44.33 1,686 -0.37(-0.84%)
May 15, 2019 41.00 44.70 41.00 44.70 1,531 +1.69(+3.93%)
May 14, 2019 40.68 43.70 40.68 43.01 378 +1.51(+3.64%)
May 13, 2019 43.40 44.15 40.57 41.50 1,276 -2.00(-4.60%)
May 10, 2019 41.00 45.00 41.00 43.50 430 -0.50(-1.14%)
May 09, 2019 43.10 45.00 43.00 44.00 433 +1.00(+2.33%)
May 08, 2019 44.30 44.50 41.57 43.00 1,031 +1.00(+2.38%)
May 07, 2019 41.40 45.10 41.35 42.00 805 +0.50(+1.20%)
May 06, 2019 42.60 45.03 41.18 41.50 815 -2.30(-5.25%)
May 03, 2019 42.10 45.70 42.09 43.80 610 +1.80(+4.29%)
May 02, 2019 41.20 42.00 41.20 42.00 203 +0.00(+0.00%)
May 01, 2019 42.50 42.50 41.00 42.00 358 +0.10(+0.24%)
Apr 30, 2019 41.67 42.07 41.67 41.90 413 -0.60(-1.41%)
Apr 29, 2019 45.40 46.90 40.10 42.50 2,057 -2.50(-5.56%)
Apr 26, 2019 45.10 45.58 43.00 45.00 730 -0.70(-1.53%)
Apr 25, 2019 48.80 49.30 44.13 45.70 1,215 -4.40(-8.78%)
Apr 24, 2019 53.00 53.00 48.47 50.10 939 -2.05(-3.93%)
Apr 23, 2019 53.00 53.00 49.30 52.15 793 -2.45(-4.49%)
Apr 22, 2019 54.50 54.60 54.50 54.60 23 +1.45(+2.74%)
Apr 18, 2019 60.40 60.40 51.10 53.15 330 +2.75(+5.45%)
Apr 17, 2019 51.60 53.00 49.20 50.40 352 +1.10(+2.23%)
Apr 16, 2019 53.80 54.60 47.58 49.30 808 -4.20(-7.85%)
Apr 15, 2019 59.00 59.00 51.60 53.50 1,173 -5.30(-9.01%)
Apr 12, 2019 59.30 61.90 58.80 58.80 430 -2.90(-4.70%)
Apr 11, 2019 59.99 61.70 59.98 61.70 386 +1.43(+2.36%)
Apr 10, 2019 60.90 61.90 59.09 60.27 605 +0.27(+0.46%)
Apr 09, 2019 58.20 60.80 58.20 60.00 172 -0.20(-0.33%)
Apr 08, 2019 62.40 64.80 60.20 60.20 550 -2.20(-3.53%)
Apr 05, 2019 66.00 66.00 60.00 62.40 620 -2.10(-3.26%)
Apr 04, 2019 63.80 64.50 63.80 64.50 135 +2.50(+4.03%)
Apr 03, 2019 62.00 62.84 60.98 62.00 368 +0.02(+0.04%)
Apr 02, 2019 61.80 64.40 61.67 61.98 382 -2.73(-4.21%)
Apr 01, 2019 64.70 64.70 64.70 64.70 21 +2.20(+3.52%)
Mar 29, 2019 66.60 66.60 60.60 62.50 700 +0.80(+1.30%)
Mar 28, 2019 61.50 62.80 60.60 61.70 538 -1.10(-1.75%)
Mar 27, 2019 62.80 65.00 62.50 62.80 131 +0.50(+0.80%)
Mar 26, 2019 63.82 63.82 61.10 62.30 188 -3.70(-5.61%)
Mar 25, 2019 65.70 66.00 65.70 66.00 130 +2.60(+4.10%)
Mar 22, 2019 63.50 63.50 63.40 63.40 80 -0.60(-0.94%)
Mar 21, 2019 64.10 64.60 63.72 64.00 251 +0.10(+0.16%)
Mar 20, 2019 60.70 63.90 60.70 63.90 70 -0.20(-0.31%)
Mar 19, 2019 65.50 65.63 64.10 64.10 195 -1.70(-2.58%)
Mar 18, 2019 65.80 65.80 63.70 65.80 85 -0.74(-1.11%)
Mar 15, 2019 66.49 66.54 66.49 66.54 110 +0.14(+0.21%)
Mar 14, 2019 64.70 66.40 57.40 66.40 425 +1.70(+2.63%)
Mar 13, 2019 63.62 64.70 63.62 64.70 86 -0.80(-1.22%)
Mar 12, 2019 65.50 65.50 65.50 65.50 23 +1.50(+2.34%)
Mar 11, 2019 65.40 65.40 62.91 64.00 170 -1.14(-1.75%)
Mar 08, 2019 62.50 65.70 62.50 65.14 390 -3.16(-4.63%)
Mar 07, 2019 68.49 68.49 68.30 68.30 110 +0.50(+0.74%)
Mar 06, 2019 67.80 67.80 65.80 67.80 54 -0.70(-1.02%)
Mar 05, 2019 69.25 69.25 67.82 68.50 427 +3.00(+4.58%)
Mar 04, 2019 65.00 66.00 63.96 65.50 86 -0.10(-0.15%)
Mar 01, 2019 68.50 68.50 65.10 65.60 380 +0.80(+1.23%)
Feb 28, 2019 65.60 67.60 62.70 64.80 2,653 -0.60(-0.92%)
Feb 27, 2019 64.70 65.50 64.60 65.40 348 +1.50(+2.35%)
Feb 26, 2019 66.50 66.50 62.40 63.90 551 -0.10(-0.16%)
Feb 25, 2019 63.50 68.50 63.00 64.00 4,402 +0.70(+1.11%)
Feb 22, 2019 63.50 63.50 61.60 63.30 50 +0.30(+0.48%)
Feb 21, 2019 63.00 63.00 60.60 63.00 551 -0.80(-1.25%)
Feb 20, 2019 63.70 63.80 60.94 63.80 345 +0.40(+0.63%)
Feb 19, 2019 63.80 63.80 63.25 63.40 305 -0.10(-0.16%)
Feb 15, 2019 63.50 63.50 60.00 63.50 220 +0.30(+0.47%)
Feb 14, 2019 61.70 63.20 61.10 63.20 572 +0.20(+0.32%)
Feb 13, 2019 62.40 63.00 62.00 63.00 773 +0.00(+0.00%)
Feb 12, 2019 62.20 63.00 61.80 63.00 83 +1.10(+1.78%)
Feb 11, 2019 61.80 63.80 60.08 61.90 339 -0.10(-0.16%)
Feb 08, 2019 65.00 65.00 60.00 62.00 280 -1.50(-2.36%)
Feb 07, 2019 62.20 65.00 62.09 63.50 819 +1.50(+2.42%)
Feb 06, 2019 61.70 62.00 61.60 62.00 1,083 +0.40(+0.65%)
Feb 05, 2019 59.40 61.60 57.60 61.60 248 +0.60(+0.98%)
Feb 04, 2019 61.70 61.70 61.00 61.00 1,559 -0.60(-0.97%)
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.