Ambow Education Holding Ltd. (AMBO)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.3900 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 9,000 |
| 16 May 2024 | 1.4100 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 5,200 |
| 15 May 2024 | 1.3400 | 1.4700 | 1.3400 | 1.3610 | 1.3610 | 5,300 |
| 14 May 2024 | 1.2900 | 1.3900 | 1.2500 | 1.3400 | 1.3400 | 5,600 |
| 13 May 2024 | 1.3400 | 1.3450 | 1.3000 | 1.3450 | 1.3450 | 5,700 |
| 10 May 2024 | 1.4000 | 1.4150 | 1.3000 | 1.3100 | 1.3100 | 21,400 |
| 09 May 2024 | 1.4600 | 1.4680 | 1.4050 | 1.4050 | 1.4050 | 12,600 |
| 08 May 2024 | 1.4700 | 1.5830 | 1.4020 | 1.4900 | 1.4900 | 20,400 |
| 07 May 2024 | 1.7000 | 2.2700 | 1.5000 | 1.5200 | 1.5200 | 121,400 |
| 06 May 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 500 |
| 03 May 2024 | 1.6500 | 1.7480 | 1.6500 | 1.6600 | 1.6600 | 1,700 |
| 02 May 2024 | 1.7030 | 1.7900 | 1.5800 | 1.7800 | 1.7800 | 17,100 |
| 01 May 2024 | 1.7230 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 2,200 |
| 30 Apr 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 5,400 |
| 29 Apr 2024 | 1.7740 | 1.7980 | 1.7200 | 1.7200 | 1.7200 | 3,400 |
| 26 Apr 2024 | 1.7700 | 1.8500 | 1.7400 | 1.7400 | 1.7400 | 6,200 |
| 25 Apr 2024 | 1.8800 | 1.8800 | 1.7800 | 1.7800 | 1.7800 | 4,800 |
| 24 Apr 2024 | 1.7900 | 1.8400 | 1.7200 | 1.8250 | 1.8250 | 5,700 |
| 23 Apr 2024 | 1.7850 | 1.7880 | 1.7400 | 1.7400 | 1.7400 | 1,500 |
| 22 Apr 2024 | 1.7500 | 1.7800 | 1.7350 | 1.7350 | 1.7350 | 3,400 |
| 19 Apr 2024 | 1.6170 | 1.7500 | 1.6170 | 1.7300 | 1.7300 | 18,200 |
| 18 Apr 2024 | 1.6000 | 1.6640 | 1.5800 | 1.5900 | 1.5900 | 2,800 |
| 17 Apr 2024 | 1.5900 | 1.6900 | 1.5900 | 1.6100 | 1.6100 | 9,900 |
| 16 Apr 2024 | 1.5800 | 1.6100 | 1.4630 | 1.5210 | 1.5210 | 32,200 |
| 15 Apr 2024 | 1.6600 | 1.7100 | 1.5900 | 1.6500 | 1.6500 | 3,100 |
| 12 Apr 2024 | 1.6300 | 1.6950 | 1.6200 | 1.6200 | 1.6200 | 3,500 |
| 11 Apr 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 1,900 |
| 10 Apr 2024 | 1.7800 | 1.8080 | 1.6300 | 1.6300 | 1.6300 | 20,600 |
| 09 Apr 2024 | 1.6800 | 1.7820 | 1.6000 | 1.6400 | 1.6400 | 29,000 |
| 08 Apr 2024 | 1.6500 | 1.8640 | 1.6220 | 1.6900 | 1.6900 | 24,700 |
| 05 Apr 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 1,300 |
| 04 Apr 2024 | 1.6600 | 1.8000 | 1.6600 | 1.6700 | 1.6700 | 7,400 |
| 03 Apr 2024 | 1.7500 | 1.8100 | 1.6600 | 1.6600 | 1.6600 | 4,200 |
| 02 Apr 2024 | 1.6420 | 1.8050 | 1.6200 | 1.7300 | 1.7300 | 17,100 |
| 01 Apr 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7300 | 1.7300 | 7,800 |
| 28 Mar 2024 | 1.8010 | 1.8230 | 1.7100 | 1.7200 | 1.7200 | 7,700 |
| 27 Mar 2024 | 1.9200 | 2.0100 | 1.5800 | 1.5800 | 1.5800 | 14,400 |
| 26 Mar 2024 | 2.2400 | 2.2900 | 1.7700 | 1.9800 | 1.9800 | 32,500 |
| 25 Mar 2024 | 2.0500 | 2.4400 | 1.9000 | 2.2500 | 2.2500 | 75,500 |
| 22 Mar 2024 | 1.9310 | 2.0950 | 1.8500 | 2.0000 | 2.0000 | 21,700 |
| 21 Mar 2024 | 1.9700 | 2.1400 | 1.8100 | 1.9400 | 1.9400 | 28,900 |
| 20 Mar 2024 | 1.7130 | 2.2400 | 1.7130 | 1.9700 | 1.9700 | 92,600 |
| 19 Mar 2024 | 1.7400 | 1.7400 | 1.5800 | 1.6600 | 1.6600 | 15,000 |
| 18 Mar 2024 | 1.7500 | 1.8500 | 1.6100 | 1.7140 | 1.7140 | 18,000 |
| 15 Mar 2024 | 1.9000 | 1.9790 | 1.7100 | 1.7750 | 1.7750 | 7,200 |
| 14 Mar 2024 | 1.7600 | 1.9010 | 1.6900 | 1.7100 | 1.7100 | 23,800 |
| 13 Mar 2024 | 2.0400 | 2.1400 | 1.6800 | 1.7500 | 1.7500 | 27,400 |
| 12 Mar 2024 | 2.1500 | 2.3300 | 1.7500 | 2.0200 | 2.0200 | 72,700 |
| 11 Mar 2024 | 1.7800 | 2.3600 | 1.7800 | 2.1400 | 2.1400 | 37,900 |
| 08 Mar 2024 | 1.8800 | 1.9100 | 1.6800 | 1.7000 | 1.7000 | 10,800 |
| 07 Mar 2024 | 1.7600 | 1.9500 | 1.7350 | 1.7800 | 1.7800 | 29,400 |
| 06 Mar 2024 | 1.7400 | 2.0500 | 1.7250 | 1.7360 | 1.7360 | 103,500 |
| 05 Mar 2024 | 1.6500 | 1.8000 | 1.5400 | 1.7500 | 1.7500 | 36,100 |
| 04 Mar 2024 | 1.8100 | 1.8500 | 1.5700 | 1.6400 | 1.6400 | 31,100 |
| 01 Mar 2024 | 1.7200 | 1.8500 | 1.6200 | 1.6200 | 1.6200 | 32,400 |
| 29 Feb 2024 | 1.7400 | 2.0000 | 1.5200 | 1.7600 | 1.7600 | 83,000 |
| 28 Feb 2024 | 2.2000 | 2.2000 | 1.7100 | 1.7100 | 1.7100 | 58,700 |
| 27 Feb 2024 | 2.2700 | 2.3300 | 2.1620 | 2.2300 | 2.2300 | 40,000 |
| 26 Feb 2024 | 2.4900 | 2.5000 | 2.2200 | 2.3400 | 2.3400 | 37,600 |
| 23 Feb 2024 | 2.6100 | 2.7500 | 2.4500 | 2.5000 | 2.5000 | 76,600 |
| 22 Feb 2024 | 2.5400 | 3.2000 | 2.4910 | 3.0500 | 3.0500 | 266,300 |
| 21 Feb 2024 | 2.5700 | 2.7250 | 2.3500 | 2.5600 | 2.5600 | 195,500 |
| 20 Feb 2024 | 2.8000 | 3.1400 | 2.1600 | 3.0800 | 3.0800 | 428,800 |
| 20 Feb 2024 | 1:10 Stock split | |||||
| 16 Feb 2024 | 3.0000 | 6.3000 | 2.5500 | 3.0000 | 3.0000 | 7,175,300 |
| 15 Feb 2024 | 1.2700 | 1.5000 | 1.2100 | 1.3800 | 1.3800 | 1,168,700 |
| 14 Feb 2024 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 3,620 |
| 13 Feb 2024 | 1.2300 | 1.2600 | 1.1500 | 1.1900 | 1.1900 | 2,910 |
| 12 Feb 2024 | 1.3800 | 1.3800 | 1.1200 | 1.1800 | 1.1800 | 17,420 |
| 09 Feb 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3000 | 1.3000 | 7,780 |
| 08 Feb 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 5,740 |
| 07 Feb 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 7,130 |
| 06 Feb 2024 | 1.4000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 600 |
| 05 Feb 2024 | 1.3500 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 730 |
| 02 Feb 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3700 | 1.3700 | 420 |
| 01 Feb 2024 | 1.3000 | 1.4600 | 1.3000 | 1.4600 | 1.4600 | 5,630 |
| 31 Jan 2024 | 1.4400 | 1.5000 | 1.3700 | 1.4400 | 1.4400 | 4,600 |
| 30 Jan 2024 | 1.3000 | 1.4800 | 1.3000 | 1.4800 | 1.4800 | 3,070 |
| 29 Jan 2024 | 1.4400 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 6,740 |
| 26 Jan 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 900 |
| 25 Jan 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 1,020 |
| 24 Jan 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 2,300 |
| 23 Jan 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 560 |
| 22 Jan 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4400 | 1.4400 | 440 |
| 19 Jan 2024 | 1.4600 | 1.4800 | 1.3800 | 1.4800 | 1.4800 | 1,500 |
| 18 Jan 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 490 |
| 17 Jan 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 1,720 |
| 16 Jan 2024 | 1.3800 | 1.4900 | 1.3200 | 1.4900 | 1.4900 | 4,120 |
| 12 Jan 2024 | 1.3100 | 1.4800 | 1.3100 | 1.4500 | 1.4500 | 3,910 |
| 11 Jan 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 1,820 |
| 10 Jan 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 3,680 |
| 09 Jan 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 1,860 |
| 08 Jan 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 2,540 |
| 05 Jan 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 2,060 |
| 04 Jan 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 900 |
| 03 Jan 2024 | 1.4000 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 10,480 |
| 02 Jan 2024 | 1.4100 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 6,060 |
| 29 Dec 2023 | 1.3800 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 15,950 |
| 28 Dec 2023 | 1.4200 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 7,250 |
| 27 Dec 2023 | 1.4600 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 1,570 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.