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

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

2.885 +0.042 (+1.47%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 30, 2025 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 (%)
Jul 29, 2025 2.910 3.000 2.685 2.843 2,502 -0.06(-2.03%)
Jul 28, 2025 2.650 2.902 2.650 2.902 3,351 +0.31(+12.05%)
Jul 25, 2025 2.780 2.800 2.527 2.590 10,635 -0.25(-8.64%)
Jul 24, 2025 2.880 2.900 2.835 2.835 3,994 +0.02(+0.53%)
Jul 23, 2025 2.820 2.912 2.770 2.820 7,353 -0.03(-1.05%)
Jul 22, 2025 2.660 2.850 2.660 2.850 8,713 +0.09(+3.26%)
Jul 21, 2025 2.690 2.940 2.660 2.760 14,763 -0.04(-1.43%)
Jul 18, 2025 2.840 2.965 2.673 2.800 4,744 +0.08(+2.94%)
Jul 17, 2025 2.900 2.900 2.630 2.720 5,868 -0.13(-4.73%)
Jul 16, 2025 2.810 3.000 2.780 2.855 9,350 +0.06(+1.96%)
Jul 15, 2025 2.710 2.808 2.401 2.800 12,556 +0.09(+3.32%)
Jul 14, 2025 2.968 2.968 2.710 2.710 3,141 -0.24(-8.14%)
Jul 11, 2025 3.060 3.250 2.810 2.950 41,513 -0.05(-1.67%)
Jul 10, 2025 2.890 3.210 2.570 3.000 54,990 +0.02(+0.67%)
Jul 09, 2025 2.470 3.063 2.250 2.980 47,388 +0.47(+18.57%)
Jul 08, 2025 2.590 2.600 2.430 2.513 8,115 +0.02(+0.94%)
Jul 07, 2025 2.450 2.599 2.450 2.490 3,750 +0.03(+1.01%)
Jul 03, 2025 2.420 2.465 2.420 2.465 776 -0.05(-1.90%)
Jul 02, 2025 2.420 2.520 2.420 2.513 1,629 +0.18(+7.61%)
Jul 01, 2025 2.600 2.600 2.335 2.335 2,095 -0.26(-9.96%)
Jun 30, 2025 2.650 2.702 2.593 2.593 1,140 +0.07(+2.90%)
Jun 27, 2025 2.500 2.640 2.437 2.520 2,496 +0.10(+4.13%)
Jun 26, 2025 2.300 2.820 2.200 2.420 33,914 +0.07(+3.07%)
Jun 25, 2025 2.450 2.455 2.310 2.348 2,017 -0.13(-5.22%)
Jun 24, 2025 2.310 2.477 2.310 2.477 10,843 +0.18(+7.70%)
Jun 23, 2025 2.140 2.300 2.140 2.300 8,796 -0.11(-4.56%)
Jun 20, 2025 2.340 2.410 2.300 2.410 6,042 -0.09(-3.60%)
Jun 18, 2025 2.500 2.500 2.500 2.500 620 +0.01(+0.40%)
Jun 17, 2025 2.490 2.490 2.490 2.490 1,662 -0.21(-7.70%)
Jun 16, 2025 2.556 2.800 2.556 2.698 1,604 +0.04(+1.64%)
Jun 13, 2025 2.660 2.660 2.510 2.654 1,066 -0.03(-1.14%)
Jun 12, 2025 2.690 2.800 2.685 2.685 2,673 -0.01(-0.30%)
Jun 11, 2025 2.665 2.800 2.490 2.693 22,169 +0.17(+6.87%)
Jun 10, 2025 2.660 2.660 2.400 2.520 2,292 -0.15(-5.62%)
Jun 09, 2025 2.610 2.838 2.610 2.670 3,514 +0.05(+1.91%)
Jun 06, 2025 2.640 2.650 2.160 2.620 9,399 -0.14(-5.07%)
Jun 05, 2025 2.620 2.760 2.620 2.760 2,015 -0.15(-5.29%)
Jun 04, 2025 2.875 2.920 2.820 2.914 3,256 -0.09(-2.86%)
Jun 03, 2025 2.998 3.000 2.750 3.000 13,012 -0.03(-0.99%)
Jun 02, 2025 2.930 3.030 2.800 3.030 5,833 +0.10(+3.41%)
May 30, 2025 2.930 2.930 2.865 2.930 954 -0.05(-1.59%)
May 29, 2025 2.824 2.977 2.824 2.977 438 +0.09(+3.02%)
May 28, 2025 2.900 2.900 2.890 2.890 1,710 -0.01(-0.34%)
May 27, 2025 2.900 3.028 2.800 2.900 5,268 +0.05(+1.75%)
May 23, 2025 2.840 3.020 2.840 2.850 5,159 +0.02(+0.71%)
May 22, 2025 2.870 2.880 2.820 2.830 2,825 -0.04(-1.39%)
May 21, 2025 2.886 2.940 2.870 2.870 2,404 +0.06(+2.14%)
May 20, 2025 2.860 2.860 2.810 2.810 3,082 -0.05(-1.75%)
May 19, 2025 3.020 3.140 2.830 2.860 7,652 -0.19(-6.23%)
May 16, 2025 3.060 3.060 2.990 3.050 12,107 -0.14(-4.39%)
May 15, 2025 3.060 3.190 2.950 3.190 2,812 +0.07(+2.24%)
May 14, 2025 3.090 3.390 2.950 3.120 48,541 -0.08(-2.50%)
May 13, 2025 3.260 3.260 3.100 3.200 4,577 -0.01(-0.31%)
May 12, 2025 3.260 3.260 3.140 3.210 3,259 +0.04(+1.26%)
May 09, 2025 3.330 3.330 3.070 3.170 6,206 -0.12(-3.64%)
May 08, 2025 3.350 3.400 3.020 3.290 24,885 -0.02(-0.60%)
May 07, 2025 3.435 3.449 3.310 3.310 5,149 +0.01(+0.30%)
May 06, 2025 3.210 3.500 3.210 3.300 18,223 +0.16(+5.10%)
May 05, 2025 3.290 3.400 3.094 3.140 4,186 -0.05(-1.57%)
May 02, 2025 3.280 3.397 3.000 3.190 60,037 +0.12(+3.91%)
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 Of Service.