Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambow Education Holding Ltd. American Depository Shares (each representing (NY: AMBO )

2.720 +0.170 (+6.67%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 2.510 2.720 2.250 2.720 27,269 +0.17(+6.67%)
Feb 13, 2025 2.440 2.650 2.320 2.550 21,402 +0.12(+4.94%)
Feb 12, 2025 2.550 2.550 2.430 2.430 1,974 -0.12(-4.71%)
Feb 11, 2025 2.600 2.800 2.410 2.550 35,276 -0.09(-3.41%)
Feb 10, 2025 2.690 2.710 2.630 2.640 15,606 -0.02(-0.75%)
Feb 07, 2025 2.520 2.900 2.300 2.660 26,231 +0.13(+5.14%)
Feb 06, 2025 2.860 2.860 2.520 2.530 11,316 -0.32(-11.23%)
Feb 05, 2025 2.470 2.850 2.410 2.850 42,928 +0.35(+14.00%)
Feb 04, 2025 2.420 2.500 2.410 2.500 4,250 +0.07(+2.88%)
Feb 03, 2025 2.550 2.623 2.209 2.430 37,992 -0.12(-4.71%)
Jan 31, 2025 2.410 2.680 2.330 2.550 28,331 +0.10(+4.08%)
Jan 30, 2025 2.540 2.620 2.380 2.450 11,604 -0.13(-5.04%)
Jan 29, 2025 2.660 2.699 2.301 2.580 31,519 -0.11(-4.09%)
Jan 28, 2025 2.320 2.700 2.200 2.690 79,090 +0.36(+15.45%)
Jan 27, 2025 2.300 2.410 2.300 2.330 11,934 +0.01(+0.26%)
Jan 24, 2025 2.030 2.400 2.000 2.324 61,866 +0.42(+22.32%)
Jan 23, 2025 2.010 2.200 1.900 1.900 10,961 -0.16(-7.77%)
Jan 22, 2025 2.200 2.240 1.960 2.060 83,676 -0.11(-5.07%)
Jan 21, 2025 1.790 2.290 1.767 2.170 88,517 +0.36(+19.89%)
Jan 17, 2025 1.810 1.890 1.770 1.810 29,030 -0.14(-7.18%)
Jan 16, 2025 1.950 2.240 1.585 1.950 1,924,415 -0.09(-4.41%)
Jan 15, 2025 2.100 2.157 2.000 2.040 25,292 +0.02(+0.90%)
Jan 14, 2025 2.000 2.022 1.910 2.022 7,444 +0.02(+1.10%)
Jan 13, 2025 2.170 2.175 1.901 2.000 24,134 -0.24(-10.71%)
Jan 10, 2025 2.140 2.420 2.110 2.240 12,071 +0.10(+4.67%)
Jan 08, 2025 2.360 2.445 2.080 2.140 9,510 -0.23(-9.70%)
Jan 07, 2025 2.500 2.500 2.370 2.370 20,170 +0.01(+0.42%)
Jan 06, 2025 2.690 2.690 2.320 2.360 46,287 -0.43(-15.41%)
Jan 03, 2025 3.110 3.110 2.380 2.790 92,923 -0.26(-8.52%)
Jan 02, 2025 2.100 3.170 2.100 3.050 214,762 +0.95(+45.24%)
Dec 31, 2024 2.100 0 -1.31(-38.42%)
Dec 30, 2024 2.630 3.440 2.340 3.410 470,594 -0.06(-1.73%)
Dec 27, 2024 3.120 5.550 3.000 3.470 6,741,619 +1.23(+54.91%)
Dec 26, 2024 1.670 2.250 1.650 2.240 221,994 +0.49(+28.00%)
Dec 24, 2024 1.470 1.790 1.470 1.750 237,741 +0.28(+19.05%)
Dec 23, 2024 1.480 1.480 1.420 1.470 2,371 +0.06(+4.26%)
Dec 20, 2024 1.410 1.480 1.320 1.410 12,011 +0.01(+0.71%)
Dec 19, 2024 1.490 1.510 1.347 1.400 10,480 -0.09(-6.04%)
Dec 18, 2024 1.480 1.560 1.480 1.490 3,816 +0.01(+0.68%)
Dec 17, 2024 1.540 1.550 1.400 1.480 8,945 -0.10(-6.33%)
Dec 16, 2024 1.700 1.700 1.520 1.580 22,864 -0.13(-7.60%)
Dec 13, 2024 1.820 1.885 1.690 1.710 9,806 -0.14(-7.57%)
Dec 12, 2024 1.790 1.870 1.728 1.850 8,680 +0.06(+3.35%)
Dec 11, 2024 1.810 1.810 1.710 1.790 20,469 -0.01(-0.56%)
Dec 10, 2024 1.860 1.860 1.710 1.800 11,809 -0.06(-3.23%)
Dec 09, 2024 1.850 1.900 1.730 1.860 26,242 +0.06(+3.33%)
Dec 06, 2024 1.830 1.850 1.680 1.800 25,481 -0.08(-4.46%)
Dec 05, 2024 1.690 1.915 1.680 1.884 43,200 +0.06(+3.52%)
Dec 04, 2024 1.920 1.990 1.604 1.820 210,644 -0.10(-5.21%)
Dec 03, 2024 1.810 2.169 1.806 1.920 2,159,306 +0.29(+17.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.