Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
2.500
+0.150 (6.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Ambow Education Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.35 | 2.55 | 2.28 | 2.50 | 2.50 | 6.38% | 18,842 |
| Apr 27, 2026 | 2.21 | 2.44 | 2.21 | 2.35 | 2.35 | 5.86% | 14,301 |
| Apr 24, 2026 | 2.13 | 2.31 | 2.13 | 2.22 | 2.22 | 0.68% | 6,148 |
| Apr 23, 2026 | 2.10 | 2.21 | 2.10 | 2.21 | 2.21 | -4.13% | 2,084 |
| Apr 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 2,891 |
| Apr 21, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.47% | 2,090 |
| Apr 20, 2026 | 2.25 | 2.39 | 2.25 | 2.39 | 2.39 | 3.65% | 3,485 |
| Apr 17, 2026 | 2.37 | 2.37 | 2.30 | 2.30 | 2.30 | 0.48% | 2,643 |
| Apr 16, 2026 | 2.35 | 2.36 | 2.01 | 2.29 | 2.29 | -1.72% | 13,494 |
| Apr 15, 2026 | 2.30 | 2.42 | 2.28 | 2.33 | 2.33 | 0.13% | 16,928 |
| Apr 14, 2026 | 2.29 | 2.36 | 2.22 | 2.33 | 2.33 | -1.81% | 5,323 |
| Apr 13, 2026 | 2.11 | 2.60 | 2.10 | 2.37 | 2.37 | 2.16% | 13,783 |
| Apr 10, 2026 | 2.28 | 2.32 | 2.13 | 2.32 | 2.32 | -3.33% | 7,192 |
| Apr 9, 2026 | 2.10 | 2.50 | 2.10 | 2.40 | 2.40 | 12.15% | 19,788 |
| Apr 8, 2026 | 2.19 | 2.19 | 1.97 | 2.14 | 2.14 | -2.73% | 4,611 |
| Apr 7, 2026 | 2.15 | 2.23 | 2.15 | 2.20 | 2.20 | -0.45% | 4,731 |
| Apr 6, 2026 | 2.36 | 2.36 | 2.10 | 2.21 | 2.21 | -7.14% | 12,184 |
| Apr 2, 2026 | 2.17 | 2.55 | 2.07 | 2.38 | 2.38 | 9.68% | 19,786 |
| Apr 1, 2026 | 2.42 | 2.46 | 2.17 | 2.17 | 2.17 | -8.82% | 14,143 |
| Mar 31, 2026 | 2.03 | 2.52 | 2.03 | 2.38 | 2.38 | 16.10% | 21,856 |
| Mar 30, 2026 | 1.94 | 2.06 | 1.91 | 2.05 | 2.05 | 2.50% | 11,467 |
| Mar 27, 2026 | 2.00 | 2.08 | 1.95 | 2.00 | 2.00 | -5.21% | 17,222 |
| Mar 26, 2026 | 1.85 | 2.17 | 1.85 | 2.11 | 2.11 | 8.76% | 13,364 |
| Mar 25, 2026 | 1.97 | 2.01 | 1.72 | 1.94 | 1.94 | 0.52% | 4,637 |
| Mar 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.93% | 2,468 |
| Mar 23, 2026 | 2.05 | 2.10 | 2.02 | 2.03 | 2.03 | - | 5,514 |
| Mar 20, 2026 | 2.08 | 2.20 | 2.01 | 2.03 | 2.03 | -3.33% | 5,861 |
| Mar 19, 2026 | 2.07 | 2.24 | 2.07 | 2.10 | 2.10 | - | 5,258 |
| Mar 18, 2026 | 2.16 | 2.22 | 2.02 | 2.10 | 2.10 | -4.11% | 23,822 |
| Mar 17, 2026 | 1.96 | 2.30 | 1.94 | 2.19 | 2.19 | 10.05% | 19,211 |
| Mar 16, 2026 | 1.63 | 2.10 | 1.63 | 1.99 | 1.99 | 17.82% | 59,320 |
| Mar 13, 2026 | 1.66 | 1.72 | 1.64 | 1.69 | 1.69 | 3.62% | 3,599 |
| Mar 12, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -9.94% | 5,051 |
| Mar 11, 2026 | 1.69 | 1.83 | 1.69 | 1.81 | 1.81 | 7.42% | 6,064 |
| Mar 10, 2026 | 1.73 | 1.74 | 1.63 | 1.69 | 1.69 | 4.01% | 2,501 |
| Mar 9, 2026 | 1.81 | 1.81 | 1.53 | 1.62 | 1.62 | -6.36% | 22,733 |
| Mar 6, 2026 | 1.89 | 1.93 | 1.73 | 1.73 | 1.73 | 2.37% | 16,589 |
| Mar 5, 2026 | 1.53 | 1.69 | 1.51 | 1.69 | 1.69 | 11.18% | 6,270 |
| Mar 4, 2026 | 1.52 | 1.55 | 1.47 | 1.52 | 1.52 | -2.63% | 21,190 |
| Mar 3, 2026 | 1.61 | 1.68 | 1.51 | 1.56 | 1.56 | -2.50% | 13,024 |
| Mar 2, 2026 | 1.79 | 1.79 | 1.58 | 1.60 | 1.60 | -9.03% | 12,137 |
| Feb 27, 2026 | 2.01 | 2.01 | 1.76 | 1.76 | 1.76 | -11.56% | 11,399 |
| Feb 26, 2026 | 2.36 | 2.44 | 1.99 | 1.99 | 1.99 | -8.72% | 17,045 |
| Feb 25, 2026 | 2.06 | 2.25 | 2.05 | 2.18 | 2.18 | 6.76% | 21,984 |
| Feb 24, 2026 | 2.14 | 2.14 | 1.92 | 2.04 | 2.04 | -5.46% | 5,761 |
| Feb 23, 2026 | 2.31 | 2.31 | 2.03 | 2.16 | 2.16 | -6.49% | 10,744 |
| Feb 20, 2026 | 2.34 | 2.34 | 2.31 | 2.31 | 2.31 | 2.67% | 9,248 |
| Feb 19, 2026 | 2.27 | 2.40 | 2.23 | 2.25 | 2.25 | 0.90% | 6,061 |
| Feb 18, 2026 | 2.20 | 2.66 | 1.95 | 2.23 | 2.23 | -3.67% | 64,388 |
| Feb 17, 2026 | 2.37 | 2.37 | 2.32 | 2.32 | 2.32 | -1.91% | 1,304 |
| Feb 13, 2026 | 2.36 | 2.50 | 2.20 | 2.36 | 2.36 | -5.83% | 23,917 |
| Feb 12, 2026 | 2.40 | 2.57 | 2.40 | 2.51 | 2.51 | -2.49% | 10,298 |
| Feb 10, 2026 | 2.59 | 2.63 | 2.52 | 2.57 | 2.57 | -4.10% | 3,891 |
| Feb 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 6.35% | 1,372 |
| Feb 6, 2026 | 2.61 | 2.64 | 2.52 | 2.52 | 2.52 | -1.18% | 9,211 |
| Feb 5, 2026 | 2.53 | 2.61 | 2.53 | 2.55 | 2.55 | -4.49% | 3,240 |
| Feb 4, 2026 | 2.77 | 2.77 | 2.52 | 2.67 | 2.67 | -5.32% | 7,888 |
| Feb 3, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | 3,409 |
| Feb 2, 2026 | 2.74 | 2.88 | 2.58 | 2.78 | 2.78 | 5.50% | 13,627 |
| Jan 30, 2026 | 2.58 | 2.85 | 2.58 | 2.64 | 2.63 | 2.81% | 24,677 |
| Jan 29, 2026 | 2.76 | 2.76 | 2.56 | 2.56 | 2.56 | -8.46% | 8,775 |
| Jan 28, 2026 | 2.79 | 2.82 | 2.79 | 2.80 | 2.80 | 0.11% | 6,311 |
| Jan 27, 2026 | 2.84 | 2.89 | 2.75 | 2.80 | 2.80 | -1.51% | 13,719 |
| Jan 26, 2026 | 2.81 | 3.04 | 2.81 | 2.84 | 2.84 | 1.97% | 15,455 |
| Jan 23, 2026 | 2.91 | 2.91 | 2.50 | 2.79 | 2.79 | -7.17% | 3,259 |
| Jan 22, 2026 | 2.70 | 3.06 | 2.67 | 3.00 | 3.00 | 12.36% | 20,731 |
| Jan 21, 2026 | 2.75 | 2.75 | 2.53 | 2.67 | 2.67 | -2.91% | 12,206 |
| Jan 20, 2026 | 2.77 | 2.78 | 2.74 | 2.75 | 2.75 | 1.48% | 6,188 |
| Jan 16, 2026 | 2.76 | 2.80 | 2.65 | 2.71 | 2.71 | -0.37% | 15,915 |
| Jan 15, 2026 | 2.75 | 2.95 | 2.72 | 2.72 | 2.72 | -4.06% | 8,058 |
| Jan 14, 2026 | 2.84 | 2.94 | 2.73 | 2.84 | 2.84 | 4.23% | 11,170 |
| Jan 13, 2026 | 2.70 | 2.94 | 2.70 | 2.72 | 2.72 | -1.98% | 20,914 |
| Jan 12, 2026 | 3.00 | 3.00 | 2.78 | 2.78 | 2.78 | -1.94% | 10,868 |
| Jan 9, 2026 | 2.88 | 2.96 | 2.83 | 2.83 | 2.83 | -2.88% | 11,859 |
| Jan 8, 2026 | 2.92 | 3.08 | 2.87 | 2.91 | 2.91 | -1.75% | 12,146 |
| Jan 7, 2026 | 3.00 | 3.24 | 2.85 | 2.97 | 2.97 | -1.92% | 20,154 |
| Jan 6, 2026 | 2.99 | 3.27 | 2.91 | 3.02 | 3.02 | 6.11% | 30,022 |
| Jan 5, 2026 | 2.97 | 3.24 | 2.81 | 2.85 | 2.85 | 1.97% | 30,925 |
| Jan 2, 2026 | 2.83 | 3.30 | 2.69 | 2.80 | 2.80 | 1.27% | 63,096 |
| Dec 31, 2025 | 2.75 | 2.76 | 2.71 | 2.76 | 2.76 | 2.22% | 5,223 |
| Dec 30, 2025 | 2.80 | 2.86 | 2.59 | 2.70 | 2.70 | -3.23% | 8,067 |
| Dec 29, 2025 | 2.86 | 3.25 | 2.62 | 2.79 | 2.79 | -7.00% | 86,327 |
| Dec 26, 2025 | 3.05 | 3.60 | 3.00 | 3.00 | 3.00 | - | 32,825 |
| Dec 24, 2025 | 3.11 | 3.70 | 2.96 | 3.00 | 3.00 | - | 31,449 |
| Dec 23, 2025 | 3.36 | 3.36 | 2.72 | 3.00 | 3.00 | -10.98% | 29,192 |
| Dec 22, 2025 | 3.35 | 3.42 | 3.28 | 3.37 | 3.37 | -3.71% | 4,438 |
| Dec 19, 2025 | 3.47 | 3.57 | 3.39 | 3.50 | 3.50 | 0.86% | 6,909 |
| Dec 18, 2025 | 3.48 | 3.86 | 3.33 | 3.47 | 3.47 | 3.89% | 30,372 |
| Dec 17, 2025 | 3.55 | 3.61 | 3.22 | 3.34 | 3.34 | -8.49% | 4,611 |
| Dec 16, 2025 | 3.60 | 4.01 | 3.43 | 3.65 | 3.65 | 1.16% | 16,312 |
| Dec 15, 2025 | 3.75 | 3.81 | 3.52 | 3.61 | 3.61 | -3.79% | 10,462 |
| Dec 12, 2025 | 3.83 | 4.02 | 3.75 | 3.75 | 3.75 | -1.83% | 9,941 |
| Dec 11, 2025 | 3.99 | 4.05 | 3.81 | 3.82 | 3.82 | 1.06% | 5,115 |
| Dec 10, 2025 | 4.10 | 4.37 | 3.78 | 3.78 | 3.78 | -5.03% | 7,339 |
| Dec 9, 2025 | 3.92 | 4.12 | 3.84 | 3.98 | 3.98 | 1.27% | 10,518 |
| Dec 8, 2025 | 4.19 | 4.50 | 3.93 | 3.93 | 3.93 | -6.50% | 7,960 |
| Dec 5, 2025 | 4.41 | 4.49 | 4.12 | 4.20 | 4.20 | -5.76% | 12,924 |
| Dec 4, 2025 | 4.90 | 5.24 | 4.30 | 4.46 | 4.46 | -2.83% | 23,961 |
| Dec 3, 2025 | 5.25 | 5.25 | 3.81 | 4.59 | 4.59 | -4.97% | 60,209 |
| Dec 2, 2025 | 4.61 | 5.00 | 4.46 | 4.83 | 4.83 | 5.00% | 14,967 |