NYSE American - Nasdaq Real Time Price USD

Ambow Education Holding Ltd. (AMBO)

Compare
1.7502 +0.0002 (+0.01%)
As of 10:20:44 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 1.6700 1.8082 1.6800 1.7502 1.7502 24,214
Dec 24, 2024 1.4700 1.7900 1.4700 1.7500 1.7500 237,700
Dec 23, 2024 1.4800 1.4800 1.4200 1.4700 1.4700 2,400
Dec 20, 2024 1.4100 1.4800 1.3200 1.4100 1.4100 12,000
Dec 19, 2024 1.4900 1.5100 1.3480 1.4000 1.4000 10,500
Dec 18, 2024 1.4800 1.5600 1.4800 1.4900 1.4900 3,800
Dec 17, 2024 1.5400 1.5500 1.4000 1.4800 1.4800 8,900
Dec 16, 2024 1.7000 1.7000 1.5200 1.5800 1.5800 22,800
Dec 13, 2024 1.8200 1.8850 1.6900 1.7100 1.7100 9,700
Dec 12, 2024 1.7900 1.8700 1.7290 1.8500 1.8500 8,700
Dec 11, 2024 1.8100 1.8100 1.7100 1.7900 1.7900 20,500
Dec 10, 2024 1.8600 1.8600 1.7100 1.8000 1.8000 11,800
Dec 9, 2024 1.8500 1.9000 1.7300 1.8600 1.8600 27,300
Dec 6, 2024 1.8300 1.8500 1.6800 1.8000 1.8000 25,500
Dec 5, 2024 1.6900 1.9150 1.6800 1.8840 1.8840 43,200
Dec 4, 2024 1.9200 1.9900 1.6040 1.8200 1.8200 212,100
Dec 3, 2024 1.8100 2.1690 1.8060 1.9200 1.9200 2,226,800
Dec 2, 2024 1.7100 1.7300 1.6000 1.6300 1.6300 20,900
Nov 29, 2024 1.9100 1.9100 1.7200 1.8000 1.8000 21,000
Nov 27, 2024 1.9700 2.1000 1.4600 1.9700 1.9700 239,900
Nov 26, 2024 1.4500 1.8500 1.4500 1.7790 1.7790 201,600
Nov 25, 2024 1.5100 1.5100 1.4100 1.4450 1.4450 8,600
Nov 22, 2024 1.5800 1.5800 1.4500 1.4700 1.4700 6,500
Nov 21, 2024 1.3800 1.5050 1.3600 1.4300 1.4300 15,400
Nov 20, 2024 1.3400 1.4300 1.3400 1.3400 1.3400 1,500
Nov 19, 2024 1.3500 1.3800 1.3300 1.3400 1.3400 6,100
Nov 18, 2024 1.4000 1.4900 1.3500 1.3900 1.3900 10,100
Nov 15, 2024 1.4100 1.4100 1.3500 1.4000 1.4000 13,300
Nov 14, 2024 1.3600 1.4500 1.3270 1.4500 1.4500 6,900
Nov 13, 2024 1.4430 1.4430 1.3900 1.3900 1.3900 8,000
Nov 12, 2024 1.4600 1.5100 1.4300 1.4800 1.4800 5,100
Nov 11, 2024 1.5500 1.6450 1.4300 1.5400 1.5400 17,800
Nov 8, 2024 1.4000 1.6800 1.4000 1.5500 1.5500 21,700
Nov 7, 2024 1.2700 1.4800 1.2700 1.4000 1.4000 14,500
Nov 6, 2024 1.5600 1.7500 1.2500 1.2900 1.2900 57,400
Nov 5, 2024 1.5700 1.5700 1.5000 1.5700 1.5700 3,900
Nov 4, 2024 1.4800 1.7150 1.4800 1.5700 1.5700 7,400
Nov 1, 2024 1.6000 1.6100 1.4800 1.5600 1.5600 5,600
Oct 31, 2024 1.5800 1.6000 1.5000 1.6000 1.6000 15,400
Oct 30, 2024 1.7100 1.7100 1.6000 1.6300 1.6300 4,800
Oct 29, 2024 1.6500 1.7500 1.5800 1.7100 1.7100 21,700
Oct 28, 2024 1.7500 1.7900 1.6600 1.7400 1.7400 17,600
Oct 25, 2024 1.7300 1.8700 1.7000 1.7200 1.7200 58,000
Oct 24, 2024 1.9100 1.9100 1.6400 1.7600 1.7600 33,200
Oct 23, 2024 2.1300 2.1300 1.8100 1.9100 1.9100 64,900
Oct 22, 2024 1.9000 2.2000 1.8630 2.0900 2.0900 120,500
Oct 21, 2024 1.9300 1.9940 1.8500 1.9000 1.9000 23,900
Oct 18, 2024 1.9700 1.9800 1.8500 1.9050 1.9050 33,500
Oct 17, 2024 1.8100 1.9000 1.7010 1.8900 1.8900 44,500
Oct 16, 2024 1.8900 1.9200 1.7100 1.8100 1.8100 56,500
Oct 15, 2024 1.8500 2.1800 1.7700 1.9900 1.9900 86,100
Oct 14, 2024 1.9700 1.9700 1.7700 1.8400 1.8400 46,900
Oct 11, 2024 2.0000 2.3850 1.9000 1.9400 1.9400 151,600
Oct 10, 2024 2.9600 2.9600 1.9700 2.0100 2.0100 388,700
Oct 9, 2024 3.4100 3.8700 2.8200 2.8200 2.8200 515,900
Oct 8, 2024 3.5000 4.4600 3.1000 4.1800 4.1800 6,291,600
Oct 7, 2024 1.4400 4.1800 1.4400 4.0200 4.0200 38,902,200
Oct 4, 2024 1.2800 1.3000 1.1740 1.2300 1.2300 6,100
Oct 3, 2024 1.2400 1.3450 1.2400 1.3000 1.3000 6,200
Oct 2, 2024 1.2160 1.4210 1.2000 1.2600 1.2600 13,700
Oct 1, 2024 1.2200 1.2630 1.1400 1.1700 1.1700 21,700
Sep 30, 2024 1.1200 1.4500 1.1100 1.2900 1.2900 86,200
Sep 27, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 500
Sep 26, 2024 1.0700 1.0950 1.0700 1.0900 1.0900 8,300
Sep 25, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 900
Sep 24, 2024 1.0600 1.0900 1.0600 1.0900 1.0900 2,700
Sep 23, 2024 1.0900 1.0900 1.0500 1.0500 1.0500 1,100
Sep 20, 2024 1.0700 1.0900 1.0500 1.0900 1.0900 5,500
Sep 19, 2024 1.0800 1.0800 1.0000 1.0400 1.0400 10,300
Sep 18, 2024 1.2230 1.2400 1.0500 1.0950 1.0950 29,000
Sep 17, 2024 1.2000 1.3100 1.2000 1.2000 1.2000 6,700
Sep 16, 2024 1.2700 1.4060 1.2100 1.3000 1.3000 2,900
Sep 13, 2024 1.2200 1.2700 1.2200 1.2700 1.2700 6,200
Sep 12, 2024 1.2200 1.6000 1.0900 1.2000 1.2000 35,700
Sep 11, 2024 1.0810 1.3000 1.0800 1.3000 1.3000 34,900
Sep 10, 2024 1.0850 1.1200 1.0500 1.0800 1.0800 2,600
Sep 9, 2024 1.1400 1.1400 1.1300 1.1300 1.1300 500
Sep 6, 2024 1.1800 1.2380 1.0710 1.1450 1.1450 7,700
Sep 5, 2024 1.1200 1.1500 1.0700 1.1350 1.1350 1,600
Sep 4, 2024 1.0700 1.2100 1.0700 1.1700 1.1700 2,900
Sep 3, 2024 1.1750 1.2000 1.0800 1.1400 1.1400 16,100
Aug 30, 2024 1.3100 1.3850 1.2000 1.3000 1.3000 12,000
Aug 29, 2024 1.4300 1.4300 1.2000 1.2500 1.2500 2,400
Aug 28, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 -
Aug 27, 2024 1.3800 1.4800 1.3700 1.4800 1.4800 2,300
Aug 26, 2024 1.3200 1.3600 1.2050 1.3600 1.3600 8,100
Aug 23, 2024 1.4500 1.5000 1.3000 1.3200 1.3200 16,600
Aug 22, 2024 1.4000 1.4700 1.3000 1.3160 1.3160 21,900
Aug 21, 2024 1.0400 1.4600 1.0400 1.4200 1.4200 93,700
Aug 20, 2024 1.0700 1.0700 1.0200 1.0300 1.0300 3,100
Aug 19, 2024 1.1300 1.1400 1.0500 1.0710 1.0710 4,200
Aug 16, 2024 1.0200 1.2200 1.0200 1.2200 1.2200 2,200
Aug 15, 2024 1.3400 1.3400 1.1890 1.1890 1.1890 900
Aug 14, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Aug 13, 2024 1.2500 1.2500 1.0800 1.0800 1.0800 500
Aug 12, 2024 1.1100 1.1100 1.0800 1.0810 1.0810 900
Aug 9, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 400
Aug 8, 2024 1.1180 1.1180 1.1180 1.1180 1.1180 -
Aug 7, 2024 1.2040 1.2100 1.1180 1.1180 1.1180 800
Aug 6, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 500
Aug 5, 2024 1.1500 1.1640 1.1500 1.1640 1.1640 1,900
Aug 2, 2024 1.2000 1.2320 1.2000 1.2000 1.2000 3,900
Aug 1, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 600
Jul 31, 2024 1.2500 1.2500 1.2100 1.2100 1.2100 3,100
Jul 30, 2024 1.2900 1.2900 1.2900 1.2900 1.2900 200
Jul 29, 2024 1.2780 1.2780 1.2780 1.2780 1.2780 300
Jul 26, 2024 1.2900 1.3400 1.2500 1.2500 1.2500 6,800
Jul 25, 2024 1.2800 1.2900 1.2800 1.2900 1.2900 700
Jul 24, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 -
Jul 23, 2024 1.3200 1.3200 1.2800 1.2800 1.2800 1,600
Jul 22, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 400
Jul 19, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Jul 18, 2024 1.3300 1.3300 1.3000 1.3000 1.3000 600
Jul 17, 2024 1.3450 1.4200 1.2800 1.2800 1.2800 9,200
Jul 16, 2024 1.3300 1.3550 1.3000 1.3550 1.3550 4,100
Jul 15, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 600
Jul 12, 2024 1.2900 1.3400 1.2900 1.3210 1.3210 3,100
Jul 11, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 900
Jul 10, 2024 1.2000 1.3500 1.2000 1.2100 1.2100 9,600
Jul 9, 2024 1.2000 1.2400 1.2000 1.2000 1.2000 4,700
Jul 8, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 200
Jul 5, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 300
Jul 3, 2024 1.2200 1.2200 1.2100 1.2100 1.2100 500
Jul 2, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 400
Jul 1, 2024 1.2000 1.2200 1.2000 1.2100 1.2100 2,000
Jun 28, 2024 1.2100 1.2100 1.2000 1.2000 1.2000 2,800
Jun 27, 2024 1.2110 1.2110 1.2100 1.2100 1.2100 400
Jun 26, 2024 1.2300 1.3000 1.2000 1.2000 1.2000 4,900
Jun 25, 2024 1.2300 1.2400 1.2200 1.2400 1.2400 12,000
Jun 24, 2024 1.2200 1.3100 1.2200 1.2400 1.2400 6,300
Jun 21, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Jun 20, 2024 1.2610 1.2700 1.2100 1.2100 1.2100 5,100
Jun 18, 2024 1.3200 1.3200 1.2900 1.2900 1.2900 400
Jun 17, 2024 1.2600 1.3000 1.2600 1.3000 1.3000 300
Jun 14, 2024 1.2770 1.3000 1.2700 1.3000 1.3000 5,200
Jun 13, 2024 1.3500 1.3500 1.2800 1.2800 1.2800 700
Jun 12, 2024 1.2600 1.2900 1.2600 1.2800 1.2800 4,400
Jun 11, 2024 1.3000 1.3300 1.2600 1.3000 1.3000 800
Jun 10, 2024 1.2800 1.3880 1.2800 1.3200 1.3200 14,000
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

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.