Skip to main content
Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
2.330
-0.020 (-0.85%)
At close: Jun 26, 2026, 4:00 PM EDT
2.380
+0.050 (2.15%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Ambow Education Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.342.382.332.332.33-0.85%7,675
Jun 25, 20262.372.422.332.352.35-0.84%7,036
Jun 24, 20262.202.502.192.372.374.41%34,436
Jun 23, 20262.172.352.132.272.270.89%18,148
Jun 22, 20262.272.302.162.252.25-4.26%61,360
Jun 18, 20262.072.702.072.352.35-12.31%5,048,971
Jun 17, 20262.672.682.512.682.68-9,764
Jun 16, 20262.692.702.522.682.68-1.11%16,257
Jun 15, 20262.682.712.522.712.712.65%6,948
Jun 12, 20262.702.702.412.642.64-2.58%27,916
Jun 11, 20262.572.712.512.712.712.26%19,242
Jun 10, 20262.422.732.402.652.6511.11%84,188
Jun 9, 20262.402.402.342.392.39-0.63%10,210
Jun 8, 20262.372.552.322.402.404.80%9,880
Jun 5, 20262.502.502.282.292.29-9.84%16,190
Jun 4, 20262.352.542.312.542.5411.40%18,664
Jun 3, 20262.402.512.282.282.28-6.17%75,699
Jun 2, 20262.472.472.352.432.43-0.41%13,379
Jun 1, 20262.592.592.352.442.442.09%30,449
May 29, 20262.452.702.392.392.39-3.24%106,825
May 28, 20262.442.502.372.472.47-4,539
May 27, 20262.472.702.472.472.47-5.00%17,357
May 26, 20262.502.682.492.602.605.69%17,509
May 22, 20262.402.562.382.462.463.80%13,819
May 21, 20262.532.532.252.372.37-5.58%27,158
May 20, 20262.772.782.512.512.51-11.93%33,754
May 19, 20262.452.882.362.852.8510.47%68,029
May 18, 20262.382.622.322.582.584.88%42,237
May 15, 20262.432.532.172.462.461.65%66,639
May 14, 20262.292.542.022.422.42-6.92%102,546
May 13, 20262.002.722.002.602.6013.54%343,140
May 12, 20262.462.601.992.292.298.53%3,597,885
May 11, 20262.292.372.112.112.11-5.38%6,241,132
May 8, 20262.222.392.162.232.235.69%13,090
May 7, 20262.172.332.112.112.11-2.32%4,481
May 6, 20262.262.262.162.162.16-4.00%5,338
May 5, 20262.362.362.252.252.25-9,712
May 4, 20262.312.322.142.252.25-1.32%6,219
May 1, 20262.202.462.172.282.28-0.87%8,004
Apr 30, 20262.442.502.302.302.30-6.12%7,351
Apr 29, 20262.122.601.842.452.45-2.00%13,679
Apr 28, 20262.352.552.282.502.506.38%19,232
Apr 27, 20262.212.442.212.352.355.86%14,302
Apr 24, 20262.132.312.132.222.220.68%6,148
Apr 23, 20262.102.212.102.212.21-4.13%2,084
Apr 22, 20262.302.302.302.302.30-2.13%2,891
Apr 21, 20262.352.352.352.352.35-1.47%2,090
Apr 20, 20262.252.392.252.392.393.67%3,510
Apr 17, 20262.372.372.302.302.300.46%2,643
Apr 16, 20262.352.362.012.292.29-1.72%13,494
Apr 15, 20262.302.422.282.332.330.14%17,588
Apr 14, 20262.292.362.222.332.33-1.82%5,323
Apr 13, 20262.112.602.102.372.372.16%13,783
Apr 10, 20262.282.322.132.322.32-3.33%7,192
Apr 9, 20262.102.502.102.402.4012.15%19,847
Apr 8, 20262.192.191.972.142.14-2.73%4,611
Apr 7, 20262.152.232.152.202.20-0.45%4,771
Apr 6, 20262.362.362.102.212.21-7.14%12,184
Apr 2, 20262.172.552.072.382.389.68%19,786
Apr 1, 20262.422.462.172.172.17-8.82%14,143
Mar 31, 20262.032.522.032.382.3816.10%21,856
Mar 30, 20261.942.061.912.052.052.50%11,467
Mar 27, 20262.002.081.952.002.00-5.21%17,222
Mar 26, 20261.852.171.852.112.118.76%15,274
Mar 25, 20261.972.011.721.941.940.52%4,837
Mar 24, 20261.931.931.931.931.93-4.93%2,468
Mar 23, 20262.052.102.022.032.03-5,514
Mar 20, 20262.082.202.012.032.03-3.33%5,861
Mar 19, 20262.072.242.072.102.10-5,278
Mar 18, 20262.162.222.022.102.10-4.11%23,822
Mar 17, 20261.962.301.942.192.1910.05%19,435
Mar 16, 20261.632.101.631.991.9917.82%59,388
Mar 13, 20261.661.721.641.691.693.62%3,601
Mar 12, 20261.671.671.631.631.63-9.94%5,052
Mar 11, 20261.691.831.691.811.817.42%6,074
Mar 10, 20261.731.741.631.691.694.01%2,501
Mar 9, 20261.811.811.531.621.62-6.38%22,733
Mar 6, 20261.891.931.731.731.732.39%16,601
Mar 5, 20261.531.691.511.691.6911.18%6,310
Mar 4, 20261.521.551.471.521.52-2.63%21,255
Mar 3, 20261.611.681.511.561.56-2.50%13,054
Mar 2, 20261.791.791.581.601.60-9.03%12,157
Feb 27, 20262.012.011.761.761.76-11.56%11,399
Feb 26, 20262.362.441.991.991.99-8.72%17,065
Feb 25, 20262.062.252.052.182.186.76%22,084
Feb 24, 20262.142.141.922.042.04-5.46%5,801
Feb 23, 20262.312.312.032.162.16-6.49%10,744
Feb 20, 20262.342.342.312.312.312.67%9,250
Feb 19, 20262.272.402.232.252.250.90%6,061
Feb 18, 20262.202.661.952.232.23-3.67%64,388
Feb 17, 20262.372.372.322.322.32-1.91%1,330
Feb 13, 20262.362.502.202.362.36-5.83%23,951
Feb 12, 20262.402.572.402.512.51-2.49%10,298
Feb 10, 20262.592.632.522.572.57-4.10%3,891
Feb 9, 20262.682.682.682.682.686.34%1,372
Feb 6, 20262.612.642.522.522.52-1.17%9,211
Feb 5, 20262.532.612.532.552.55-4.49%3,255
Feb 4, 20262.772.772.522.672.67-5.32%7,888
Feb 3, 20262.822.822.822.822.821.44%3,445
Feb 2, 20262.742.882.582.782.785.51%13,640