NYSE American - Delayed Quote USD

Ambow Education Holding Ltd. (AMBO)

1.3749 -0.0051 (-0.37%)
At close: June 7 at 3:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 1.3700 1.4500 1.3400 1.3750 1.3750 13,000
Jun 6, 2024 1.3700 1.4500 1.3000 1.3800 1.3800 38,400
Jun 5, 2024 1.3150 1.3900 1.3150 1.3800 1.3800 15,300
Jun 4, 2024 1.0600 1.3900 1.0600 1.3000 1.3000 13,100
Jun 3, 2024 1.3700 1.3700 1.2950 1.3310 1.3310 4,300
May 31, 2024 1.2690 1.2900 1.2600 1.2900 1.2900 9,700
May 30, 2024 1.2330 1.3000 1.2330 1.2800 1.2800 1,700
May 29, 2024 1.3500 1.3500 1.2200 1.2200 1.2200 16,300
May 28, 2024 1.3700 1.4150 1.3500 1.3500 1.3500 28,200
May 24, 2024 1.3300 1.4600 1.3300 1.4600 1.4600 29,300
May 23, 2024 1.3300 1.3700 1.3000 1.3300 1.3300 8,900
May 22, 2024 1.4700 1.5240 1.4000 1.4000 1.4000 9,100
May 21, 2024 1.4900 1.5550 1.4360 1.4700 1.4700 21,600
May 20, 2024 1.4000 1.6500 1.3700 1.5140 1.5140 65,000
May 17, 2024 1.3900 1.4000 1.3400 1.4000 1.4000 9,000
May 16, 2024 1.4100 1.4200 1.3200 1.3400 1.3400 5,200
May 15, 2024 1.3400 1.4700 1.3400 1.3610 1.3610 5,300
May 14, 2024 1.2900 1.3900 1.2500 1.3400 1.3400 5,600
May 13, 2024 1.3400 1.3450 1.3000 1.3450 1.3450 5,700
May 10, 2024 1.4000 1.4150 1.3000 1.3100 1.3100 21,400
May 9, 2024 1.4600 1.4680 1.4050 1.4050 1.4050 12,600
May 8, 2024 1.4700 1.5830 1.4020 1.4900 1.4900 20,400
May 7, 2024 1.7000 2.2700 1.5000 1.5200 1.5200 121,400
May 6, 2024 1.6940 1.6940 1.6940 1.6940 1.6940 500
May 3, 2024 1.6500 1.7480 1.6500 1.6600 1.6600 1,700
May 2, 2024 1.7030 1.7900 1.5800 1.7800 1.7800 17,100
May 1, 2024 1.7230 1.7700 1.7100 1.7700 1.7700 2,200
Apr 30, 2024 1.7000 1.7300 1.7000 1.7300 1.7300 5,400
Apr 29, 2024 1.7740 1.7980 1.7200 1.7200 1.7200 3,400
Apr 26, 2024 1.7700 1.8500 1.7400 1.7400 1.7400 6,200
Apr 25, 2024 1.8800 1.8800 1.7800 1.7800 1.7800 4,800
Apr 24, 2024 1.7900 1.8400 1.7200 1.8250 1.8250 5,700
Apr 23, 2024 1.7850 1.7880 1.7400 1.7400 1.7400 1,500
Apr 22, 2024 1.7500 1.7800 1.7350 1.7350 1.7350 3,400
Apr 19, 2024 1.6170 1.7500 1.6170 1.7300 1.7300 18,200
Apr 18, 2024 1.6000 1.6640 1.5800 1.5900 1.5900 2,800
Apr 17, 2024 1.5900 1.6900 1.5900 1.6100 1.6100 9,900
Apr 16, 2024 1.5800 1.6100 1.4630 1.5210 1.5210 32,200
Apr 15, 2024 1.6600 1.7100 1.5900 1.6500 1.6500 3,100
Apr 12, 2024 1.6300 1.6950 1.6200 1.6200 1.6200 3,500
Apr 11, 2024 1.7400 1.7400 1.6400 1.6500 1.6500 1,900
Apr 10, 2024 1.7800 1.8080 1.6300 1.6300 1.6300 20,600
Apr 9, 2024 1.6800 1.7820 1.6000 1.6400 1.6400 29,000
Apr 8, 2024 1.6500 1.8640 1.6220 1.6900 1.6900 24,700
Apr 5, 2024 1.6300 1.6600 1.6300 1.6600 1.6600 1,300
Apr 4, 2024 1.6600 1.8000 1.6600 1.6700 1.6700 7,400
Apr 3, 2024 1.7500 1.8100 1.6600 1.6600 1.6600 4,200
Apr 2, 2024 1.6420 1.8050 1.6200 1.7300 1.7300 17,100
Apr 1, 2024 1.6300 1.7700 1.6300 1.7300 1.7300 7,800
Mar 28, 2024 1.8010 1.8230 1.7100 1.7200 1.7200 7,700
Mar 27, 2024 1.9200 2.0100 1.5800 1.5800 1.5800 14,400
Mar 26, 2024 2.2400 2.2900 1.7700 1.9800 1.9800 32,500
Mar 25, 2024 2.0500 2.4400 1.9000 2.2500 2.2500 75,500
Mar 22, 2024 1.9310 2.0950 1.8500 2.0000 2.0000 21,700
Mar 21, 2024 1.9700 2.1400 1.8100 1.9400 1.9400 28,900
Mar 20, 2024 1.7130 2.2400 1.7130 1.9700 1.9700 92,600
Mar 19, 2024 1.7400 1.7400 1.5800 1.6600 1.6600 15,000
Mar 18, 2024 1.7500 1.8500 1.6100 1.7140 1.7140 18,000
Mar 15, 2024 1.9000 1.9790 1.7100 1.7750 1.7750 7,200
Mar 14, 2024 1.7600 1.9010 1.6900 1.7100 1.7100 23,800
Mar 13, 2024 2.0400 2.1400 1.6800 1.7500 1.7500 27,400
Mar 12, 2024 2.1500 2.3300 1.7500 2.0200 2.0200 72,700
Mar 11, 2024 1.7800 2.3600 1.7800 2.1400 2.1400 37,900
Mar 8, 2024 1.8800 1.9100 1.6800 1.7000 1.7000 10,800
Mar 7, 2024 1.7600 1.9500 1.7350 1.7800 1.7800 29,400
Mar 6, 2024 1.7400 2.0500 1.7250 1.7360 1.7360 103,500
Mar 5, 2024 1.6500 1.8000 1.5400 1.7500 1.7500 36,100
Mar 4, 2024 1.8100 1.8500 1.5700 1.6400 1.6400 31,100
Mar 1, 2024 1.7200 1.8500 1.6200 1.6200 1.6200 32,400
Feb 29, 2024 1.7400 2.0000 1.5200 1.7600 1.7600 83,000
Feb 28, 2024 2.2000 2.2000 1.7100 1.7100 1.7100 58,700
Feb 27, 2024 2.2700 2.3300 2.1620 2.2300 2.2300 40,000
Feb 26, 2024 2.4900 2.5000 2.2200 2.3400 2.3400 37,600
Feb 23, 2024 2.6100 2.7500 2.4500 2.5000 2.5000 76,600
Feb 22, 2024 2.5400 3.2000 2.4910 3.0500 3.0500 266,300
Feb 21, 2024 2.5700 2.7250 2.3500 2.5600 2.5600 195,500
Feb 20, 2024 1:10 Stock Splits
Feb 20, 2024 2.8000 3.1400 2.1600 3.0800 3.0800 428,800
Feb 16, 2024 3.0000 6.3000 2.5500 3.0000 3.0000 7,175,300
Feb 15, 2024 1.2700 1.5000 1.2100 1.3800 1.3800 1,168,700
Feb 14, 2024 1.2600 1.2600 1.1900 1.1900 1.1900 3,620
Feb 13, 2024 1.2300 1.2600 1.1500 1.1900 1.1900 2,910
Feb 12, 2024 1.3800 1.3800 1.1200 1.1800 1.1800 17,420
Feb 9, 2024 1.4200 1.4200 1.2800 1.3000 1.3000 7,780
Feb 8, 2024 1.4000 1.4000 1.3100 1.3500 1.3500 5,740
Feb 7, 2024 1.3000 1.4000 1.3000 1.3600 1.3600 7,130
Feb 6, 2024 1.4000 1.4000 1.3000 1.4000 1.4000 600
Feb 5, 2024 1.3500 1.3900 1.3000 1.3500 1.3500 730
Feb 2, 2024 1.4500 1.4500 1.3100 1.3700 1.3700 420
Feb 1, 2024 1.3000 1.4600 1.3000 1.4600 1.4600 5,630
Jan 31, 2024 1.4400 1.5000 1.3700 1.4400 1.4400 4,600
Jan 30, 2024 1.3000 1.4800 1.3000 1.4800 1.4800 3,070
Jan 29, 2024 1.4400 1.5500 1.4000 1.5000 1.5000 6,740
Jan 26, 2024 1.4400 1.4400 1.3800 1.4000 1.4000 900
Jan 25, 2024 1.4000 1.4400 1.3600 1.4400 1.4400 1,020
Jan 24, 2024 1.4000 1.4400 1.4000 1.4400 1.4400 2,300
Jan 23, 2024 1.4900 1.4900 1.3800 1.4400 1.4400 560
Jan 22, 2024 1.5000 1.5000 1.3500 1.4400 1.4400 440
Jan 19, 2024 1.4600 1.4800 1.3800 1.4800 1.4800 1,500
Jan 18, 2024 1.4400 1.4800 1.4000 1.4800 1.4800 490
Jan 17, 2024 1.4500 1.4900 1.4200 1.4900 1.4900 1,720
Jan 16, 2024 1.3800 1.4900 1.3200 1.4900 1.4900 4,120
Jan 12, 2024 1.3100 1.4800 1.3100 1.4500 1.4500 3,910
Jan 11, 2024 1.3500 1.4000 1.3200 1.3300 1.3300 1,820
Jan 10, 2024 1.3500 1.4000 1.3200 1.3200 1.3200 3,680
Jan 9, 2024 1.3300 1.3700 1.3100 1.3500 1.3500 1,860
Jan 8, 2024 1.3100 1.3800 1.3100 1.3200 1.3200 2,540
Jan 5, 2024 1.3100 1.3900 1.3100 1.3800 1.3800 2,060
Jan 4, 2024 1.3800 1.4000 1.3500 1.3900 1.3900 900
Jan 3, 2024 1.4000 1.4500 1.3000 1.4000 1.4000 10,480
Jan 2, 2024 1.4100 1.4100 1.3500 1.4000 1.4000 6,060
Dec 29, 2023 1.3800 1.4200 1.3300 1.3800 1.3800 15,950
Dec 28, 2023 1.4200 1.4200 1.3600 1.4000 1.4000 7,250
Dec 27, 2023 1.4600 1.5000 1.4100 1.4200 1.4200 1,570
Dec 26, 2023 1.4000 1.4500 1.4000 1.4500 1.4500 1,050
Dec 22, 2023 1.5300 1.5300 1.3100 1.3900 1.3900 18,850
Dec 21, 2023 1.5000 1.5000 1.4000 1.4800 1.4800 10,210
Dec 20, 2023 1.5900 1.6000 1.4900 1.5300 1.5300 2,020
Dec 19, 2023 1.5000 1.5900 1.4100 1.5900 1.5900 2,850
Dec 18, 2023 1.7000 1.7000 1.4000 1.5000 1.5000 2,300
Dec 15, 2023 1.6700 1.7000 1.4000 1.5000 1.5000 19,400
Dec 14, 2023 1.6600 1.7000 1.6000 1.7000 1.7000 3,830
Dec 13, 2023 1.7200 1.7900 1.6100 1.7900 1.7900 720
Dec 12, 2023 1.8200 1.8200 1.5400 1.7600 1.7600 3,170
Dec 11, 2023 1.7700 1.8300 1.7500 1.8300 1.8300 1,920
Dec 8, 2023 1.7200 1.8000 1.6800 1.7800 1.7800 1,340
Dec 7, 2023 1.7100 1.8000 1.6400 1.6400 1.6400 7,240
Dec 6, 2023 1.7000 1.8000 1.6400 1.6500 1.6500 1,400
Dec 5, 2023 1.7000 1.9900 1.7000 1.8000 1.8000 2,650
Dec 4, 2023 1.8100 1.8100 1.4700 1.7800 1.7800 3,840
Dec 1, 2023 1.7800 1.7800 1.6600 1.6600 1.6600 5,020
Nov 30, 2023 1.6800 1.8200 1.4600 1.7800 1.7800 24,030
Nov 29, 2023 1.5200 1.6800 1.5000 1.6000 1.6000 3,240
Nov 28, 2023 1.9000 1.9000 1.5000 1.6900 1.6900 7,780
Nov 27, 2023 1.8000 2.1000 1.6700 1.7100 1.7100 10,970
Nov 24, 2023 1.6000 1.7600 1.3600 1.7500 1.7500 40,380
Nov 22, 2023 2.0500 2.0500 1.6600 1.8200 1.8200 24,790
Nov 21, 2023 1.5400 2.5900 1.4300 2.0300 2.0300 346,130
Nov 20, 2023 1.5700 1.5800 1.3100 1.5200 1.5200 5,460
Nov 17, 2023 1.3800 1.5800 1.3100 1.4300 1.4300 20,400
Nov 16, 2023 1.3100 1.4300 1.3100 1.3100 1.3100 810
Nov 15, 2023 1.4400 1.4800 1.3100 1.3100 1.3100 1,350
Nov 14, 2023 1.4100 1.4700 1.3800 1.4000 1.4000 2,450
Nov 13, 2023 1.5000 1.6000 1.4200 1.4700 1.4700 4,320
Nov 10, 2023 1.4200 1.4900 1.3000 1.3000 1.3000 13,070
Nov 9, 2023 1.3900 1.4900 1.3500 1.3600 1.3600 1,910
Nov 8, 2023 1.3700 1.4000 1.3700 1.3900 1.3900 630
Nov 7, 2023 1.5000 1.5300 1.3400 1.3500 1.3500 5,700
Nov 6, 2023 1.7300 1.7300 1.4300 1.6000 1.6000 7,560
Nov 3, 2023 1.5000 1.6900 1.4500 1.4600 1.4600 8,170
Nov 2, 2023 1.4800 1.5600 1.4500 1.4500 1.4500 3,550
Nov 1, 2023 1.5000 1.5000 1.3900 1.4100 1.4100 1,610
Oct 31, 2023 1.3900 1.4500 1.3900 1.4000 1.4000 2,970
Oct 30, 2023 1.4900 1.5000 1.3600 1.3600 1.3600 18,860
Oct 27, 2023 1.4000 1.5000 1.4000 1.4000 1.4000 8,370
Oct 26, 2023 1.4200 1.5000 1.4000 1.4300 1.4300 3,150
Oct 25, 2023 1.4200 1.5000 1.4200 1.4200 1.4200 1,860
Oct 24, 2023 1.4900 1.5000 1.4200 1.4200 1.4200 3,630
Oct 23, 2023 1.5500 1.5500 1.4200 1.4400 1.4400 1,500
Oct 20, 2023 1.4900 1.5700 1.4200 1.4900 1.4900 2,240
Oct 19, 2023 1.5100 1.5800 1.4200 1.4300 1.4300 5,580
Oct 18, 2023 1.9000 1.9000 1.5000 1.5300 1.5300 5,540
Oct 17, 2023 1.7700 1.7700 1.5300 1.5700 1.5700 9,980
Oct 16, 2023 1.4200 1.8100 1.3700 1.7400 1.7400 43,210
Oct 13, 2023 1.5200 1.6000 1.4000 1.4600 1.4600 35,420
Oct 12, 2023 1.5600 1.7800 1.5100 1.5700 1.5700 87,960
Oct 11, 2023 1.4500 1.4500 1.2500 1.3000 1.3000 210,450
Oct 10, 2023 1.5500 1.5500 1.3500 1.4000 1.4000 6,290
Oct 9, 2023 1.5000 1.5000 1.3000 1.4100 1.4100 11,150
Oct 6, 2023 1.5600 2.2200 1.2800 1.3400 1.3400 221,480
Oct 5, 2023 1.6300 1.6700 1.2800 1.5000 1.5000 9,720
Oct 4, 2023 1.6100 1.6800 1.6100 1.6700 1.6700 3,170
Oct 3, 2023 1.6800 1.6800 1.6100 1.6800 1.6800 410
Oct 2, 2023 1.8500 1.8500 1.5500 1.6900 1.6900 13,020
Sep 29, 2023 1.7900 1.7900 1.7000 1.7900 1.7900 420
Sep 28, 2023 1.7400 1.8000 1.7400 1.7900 1.7900 410
Sep 27, 2023 1.8000 1.8000 1.7000 1.8000 1.8000 100
Sep 26, 2023 1.6300 1.8000 1.6300 1.8000 1.8000 220
Sep 25, 2023 1.7700 1.8000 1.7700 1.8000 1.8000 1,720
Sep 22, 2023 1.7700 1.8000 1.7500 1.8000 1.8000 490
Sep 21, 2023 1.7600 1.7600 1.7200 1.7500 1.7500 2,460
Sep 20, 2023 1.7500 1.8000 1.7500 1.7700 1.7700 1,710
Sep 19, 2023 1.8300 1.8500 1.7700 1.8000 1.8000 6,110
Sep 18, 2023 1.8100 1.8600 1.7500 1.8500 1.8500 10,290
Sep 15, 2023 1.8800 1.9500 1.8100 1.9000 1.9000 150
Sep 14, 2023 1.9000 1.9000 1.8100 1.9000 1.9000 1,660
Sep 13, 2023 1.9000 1.9900 1.8000 1.9300 1.9300 6,330
Sep 12, 2023 1.9000 1.9100 1.8000 1.9000 1.9000 3,010
Sep 11, 2023 1.9100 1.9100 1.8000 1.9000 1.9000 680
Sep 8, 2023 1.8000 1.9100 1.8000 1.9100 1.9100 410
Sep 7, 2023 1.9400 1.9500 1.8000 1.9200 1.9200 1,590
Sep 6, 2023 1.8400 1.9400 1.8300 1.9400 1.9400 350
Sep 5, 2023 1.8800 1.9400 1.8800 1.9100 1.9100 700
Sep 1, 2023 1.9300 2.0300 1.9000 1.9900 1.9900 1,490
Aug 31, 2023 1.8900 1.9400 1.8800 1.9300 1.9300 2,520
Aug 30, 2023 1.9000 1.9500 1.9000 1.9300 1.9300 180
Aug 29, 2023 1.8800 1.9500 1.8800 1.9400 1.9400 1,120
Aug 28, 2023 2.0900 2.0900 1.8900 1.8900 1.8900 1,260
Aug 25, 2023 2.0000 2.0800 1.9000 2.0000 2.0000 1,450
Aug 24, 2023 1.9000 1.9900 1.8900 1.9000 1.9000 3,080
Aug 23, 2023 1.8900 1.9900 1.8500 1.9900 1.9900 1,660
Aug 22, 2023 1.9400 1.9900 1.8900 1.9000 1.9000 2,050
Aug 21, 2023 1.8800 2.0000 1.8800 1.9400 1.9400 6,060
Aug 18, 2023 1.8800 2.0000 1.8800 1.9500 1.9500 1,210
Aug 17, 2023 2.0400 2.0900 1.8700 1.9900 1.9900 18,540
Aug 16, 2023 1.9200 2.1800 1.9000 2.1000 2.1000 26,950
Aug 15, 2023 1.9500 2.0400 1.9000 1.9800 1.9800 5,390
Aug 14, 2023 1.9800 2.0500 1.9500 2.0400 2.0400 880
Aug 11, 2023 2.1000 2.1200 1.9500 2.0500 2.0500 9,340
Aug 10, 2023 2.0800 2.0800 1.9500 2.0000 2.0000 1,800
Aug 9, 2023 1.9300 2.1400 1.9300 2.1200 2.1200 1,310
Aug 8, 2023 1.9000 2.1200 1.9000 1.9500 1.9500 5,690
Aug 7, 2023 2.0400 2.1400 1.9300 1.9800 1.9800 12,050
Aug 4, 2023 2.2400 2.2500 2.0100 2.1300 2.1300 10,930
Aug 3, 2023 2.1900 2.2500 2.0200 2.1700 2.1700 14,060
Aug 2, 2023 2.2000 2.2000 2.0500 2.1000 2.1000 6,110
Aug 1, 2023 2.2000 2.3000 2.1600 2.1800 2.1800 2,070
Jul 31, 2023 2.3900 2.4800 2.0100 2.1500 2.1500 25,910
Jul 28, 2023 2.4800 2.4800 2.2000 2.3500 2.3500 5,190
Jul 27, 2023 2.0200 2.5700 2.0200 2.4000 2.4000 9,330
Jul 26, 2023 2.0900 2.2500 2.0000 2.0000 2.0000 1,540
Jul 25, 2023 2.2100 2.2100 2.0200 2.1500 2.1500 3,140
Jul 24, 2023 2.1400 2.5500 2.1000 2.1900 2.1900 28,910
Jul 21, 2023 2.1900 2.3400 2.0900 2.1400 2.1400 11,690
Jul 20, 2023 2.1700 2.2800 2.0000 2.0500 2.0500 1,790
Jul 19, 2023 2.1000 2.3500 2.0900 2.1000 2.1000 11,070
Jul 18, 2023 2.1500 2.3000 1.8100 2.0800 2.0800 21,640
Jul 17, 2023 2.1600 2.4400 2.0700 2.2400 2.2400 16,380
Jul 14, 2023 2.2400 3.5000 2.0100 2.2700 2.2700 270,250
Jul 13, 2023 2.2500 2.2500 2.0300 2.0300 2.0300 3,330
Jul 12, 2023 2.2000 2.2000 2.0100 2.1400 2.1400 1,910
Jul 11, 2023 2.1300 2.2000 2.1300 2.2000 2.2000 460
Jul 10, 2023 2.1900 2.2400 2.1200 2.2300 2.2300 910
Jul 7, 2023 2.1600 2.2600 2.1200 2.1400 2.1400 1,460
Jul 6, 2023 2.1500 2.2700 2.1200 2.1400 2.1400 970
Jul 5, 2023 2.2000 2.2000 2.1200 2.1500 2.1500 2,090
Jul 3, 2023 2.1800 2.3100 2.1800 2.2000 2.2000 380
Jun 30, 2023 2.3100 2.3100 2.1200 2.2300 2.2300 340
Jun 29, 2023 2.2000 2.2400 2.1300 2.2000 2.2000 1,870
Jun 28, 2023 2.2500 2.3000 2.2400 2.2400 2.2400 580
Jun 27, 2023 2.2000 2.2500 2.2000 2.2000 2.2000 480
Jun 26, 2023 2.1800 2.2000 2.1200 2.2000 2.2000 1,410
Jun 23, 2023 2.2000 2.2200 2.1600 2.2000 2.2000 310
Jun 22, 2023 2.2500 2.2500 2.1600 2.2500 2.2500 760
Jun 21, 2023 2.2800 2.4000 2.1200 2.2900 2.2900 5,970
Jun 20, 2023 2.3000 2.5000 2.2000 2.3000 2.3000 4,150
Jun 16, 2023 2.2500 2.4100 2.2500 2.3700 2.3700 1,710
Jun 15, 2023 2.2000 2.4400 2.2000 2.3000 2.3000 8,460
Jun 14, 2023 2.2500 2.2500 2.2000 2.2000 2.2000 470
Jun 13, 2023 2.1500 2.3000 2.1500 2.3000 2.3000 570
Jun 12, 2023 2.1800 2.3800 2.1200 2.2300 2.2300 1,620
Jun 9, 2023 2.1200 2.3600 2.1200 2.1700 2.1700 1,850
Jun 8, 2023 2.3000 2.4000 2.1100 2.1100 2.1100 1,540

Related Tickers

WAFU Wah Fu Education Group Limited
1.9821
-0.89%
 
EDTK Skillful Craftsman Education Technology Limited
1.0500
-0.94%
 
BEDU Bright Scholar Education Holdings Limited
2.0378
-5.22%
 
EEIQ EpicQuest Education Group International Limited
0.9400
-4.08%
 
AACG ATA Creativity Global
0.8600
+3.61%
 
LXEH Lixiang Education Holding Co., Ltd.
0.3265
-1.95%
 
JZ Jianzhi Education Technology Group Company Limited
1.5200
+1.33%
 
STG Sunlands Technology Group
6.68
+4.30%
 
FEDU Four Seasons Education (Cayman) Inc.
11.22
0.00%
 
GSUN Golden Sun Health Technology Group Limited
8.04
-17.11%