Dark

AMBO
Ambow Education Holding Ltd.
stock NYSEAMERICAN ADR

At Close

Dec 26, 2025

3.00USD0.000%(0.00)32,889

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 22, 2025 9:26:30 AM EST

3.72USD+23.850%(+0.72)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	3.050000	3.600000	3.000000	3.0000	0.000%	32,889	0.000%
2025-12-24	3.110000	3.700000	2.960000	3.0000	0.000%	31,449	0.000%
2025-12-23	3.355301	3.355301	2.720000	3.0000	-10.979%	29,192	0.000%
2025-12-22	3.352100	3.420100	3.282800	3.3700	-3.714%	4,438	-10.979%
2025-12-19	3.470000	3.570000	3.386000	3.5000	+0.865%	7,336	-14.286%
2025-12-18	3.480000	3.860000	3.330000	3.4700	+3.892%	30,372	-13.545%
2025-12-17	3.545000	3.610000	3.220000	3.3400	-8.493%	4,611	-10.180%
2025-12-16	3.600000	4.010000	3.430000	3.6500	+1.158%	16,312	-17.808%
2025-12-15	3.750000	3.810000	3.520000	3.6082	-3.781%	10,462	-16.856%
2025-12-12	3.830000	4.020000	3.750000	3.7500	-1.832%	9,941	-20.000%
2025-12-11	3.990000	4.050700	3.810000	3.8200	+1.058%	5,218	-21.466%
2025-12-10	4.100100	4.366300	3.780000	3.7800	-5.025%	7,340	-20.635%
2025-12-09	3.920000	4.120000	3.840000	3.9800	+1.272%	10,518	-24.623%
2025-12-08	4.190000	4.500000	3.930000	3.9300	-6.495%	8,062	-23.664%
2025-12-05	4.410000	4.490000	4.120000	4.2030	-5.762%	12,924	-28.622%
2025-12-04	4.900000	5.237700	4.300000	4.4600	-2.832%	23,961	-32.735%
2025-12-03	5.250000	5.250000	3.810000	4.5900	-4.969%	60,219	-34.641%
2025-12-02	4.610000	5.000000	4.458100	4.8300	+5.000%	14,999	-37.888%
2025-12-01	4.410000	4.979500	4.190000	4.6000	+10.577%	25,237	-34.783%
2025-11-28	4.050000	4.450000	3.777100	4.1600	+2.211%	14,922	-27.885%
2025-11-26	3.930000	4.500000	3.650100	4.0700	+1.570%	44,783	-26.290%
2025-11-25	4.150000	4.242000	3.860000	4.0071	+0.935%	6,920	-25.133%
2025-11-24	4.080000	4.170500	3.870000	3.9700	+3.655%	9,070	-24.433%
2025-11-21	3.940000	3.940000	3.757800	3.8300	-5.897%	4,224	-21.671%
2025-11-20	3.933100	4.180000	3.760000	4.0700	-0.245%	22,065	-26.290%
2025-11-19	3.950900	4.140000	3.920000	4.0800	-0.488%	2,672	-26.471%
2025-11-18	3.920000	4.200000	3.910000	4.1000	-0.243%	16,285	-26.829%
2025-11-17	4.190000	4.240000	3.910000	4.1100	-1.675%	14,518	-27.007%
2025-11-14	3.700000	4.250000	3.630000	4.1800	+5.433%	36,639	-28.230%
2025-11-13	4.200000	4.350000	3.840100	3.9646	-3.066%	9,473	-24.330%
2025-11-12	3.810000	4.180000	3.500100	4.0900	+3.807%	22,045	-26.650%
2025-11-11	3.910000	3.950000	3.870000	3.9400	+1.546%	8,119	-23.858%
2025-11-10	3.900000	3.940000	3.453000	3.8800	+12.461%	24,369	-22.680%
2025-11-07	3.800000	3.825000	3.450000	3.4501	-10.154%	5,782	-13.046%
2025-11-06	3.510000	3.840000	3.410000	3.8400	+12.941%	19,920	-21.875%
2025-11-05	3.460000	3.880000	3.400000	3.4000	-2.857%	13,078	-11.765%
2025-11-04	3.730000	3.960000	3.500000	3.5000	-9.561%	11,959	-14.286%
2025-11-03	3.900000	4.030000	3.549300	3.8700	-0.769%	16,824	-22.481%
2025-10-31	4.010000	4.150000	3.830000	3.9000	-1.266%	19,040	-23.077%
2025-10-30	4.180000	4.319200	3.950000	3.9500	-4.126%	6,464	-24.051%
2025-10-29	4.080000	4.440000	4.010000	4.1200	-2.138%	86,783	-27.184%
2025-10-28	4.380000	4.400000	3.700000	4.2100	-3.218%	22,354	-28.741%
2025-10-27	4.430000	4.860000	4.200000	4.3500	-1.806%	30,444	-31.034%
2025-10-24	4.110000	4.447000	4.102000	4.4300	+4.728%	12,703	-32.280%
2025-10-23	4.002000	4.420000	4.002000	4.2300	+4.444%	42,474	-29.078%
2025-10-22	4.090000	4.249900	3.470000	4.0500	-1.937%	12,603	-25.926%
2025-10-21	4.450000	4.489900	4.130000	4.1300	-8.324%	19,802	-27.361%
2025-10-20	4.440000	4.850000	4.200000	4.5050	+6.754%	25,358	-33.407%
2025-10-17	4.000000	4.450000	3.882000	4.2200	+5.500%	47,636	-28.910%
2025-10-16	5.000000	5.000000	4.000000	4.0000	-21.260%	45,359	-25.000%
2025-10-15	4.690000	5.399900	4.682000	5.0800	+9.719%	79,667	-40.945%
2025-10-14	4.800000	5.000000	4.510000	4.6300	-7.400%	59,304	-35.205%
2025-10-13	5.500000	5.725000	4.600100	5.0000	-13.043%	124,044	-40.000%
2025-10-10	5.290000	6.750000	5.100000	5.7500	0.000%	339,581	-47.826%
2025-10-09	5.210000	5.750000	4.606900	5.7500	+61.064%	3,769,694	-47.826%
2025-10-08	3.590000	3.590000	3.380000	3.5700	+0.717%	6,729,507	-15.966%
2025-10-07	3.670000	3.670000	3.544600	3.5446	-0.969%	1,566	-15.364%
2025-10-06	3.570000	3.579300	3.500000	3.5793	+3.150%	5,800	-16.185%
2025-10-03	3.560000	3.670000	3.470000	3.4700	-2.254%	11,027	-13.545%
2025-10-02	3.556400	3.556400	3.550000	3.5500	-5.328%	2,119	-15.493%
2025-10-01	3.620000	3.770000	3.384800	3.7498	+3.586%	5,728	-19.996%
2025-09-30	3.620000	3.620000	3.620000	3.6200	0.000%	3,483	-17.127%
2025-09-29	3.530000	3.680000	3.450000	3.6200	+2.260%	3,205	-17.127%
2025-09-26	3.760000	3.760000	3.530000	3.5400	-6.389%	2,037	-15.254%
2025-09-25	3.781600	3.781600	3.781600	3.7816	-1.777%	4,557	-20.669%
2025-09-24	3.940000	3.940000	3.690000	3.8500	+5.048%	8,433	-22.078%
2025-09-23	3.740000	3.970000	3.280000	3.6650	-7.215%	14,657	-18.145%
2025-09-22	3.830000	3.950000	3.760000	3.9500	-0.253%	2,967	-24.051%
2025-09-19	3.740000	3.990000	3.670000	3.9600	+5.600%	13,093	-24.242%
2025-09-18	3.850000	3.980000	3.670000	3.7500	+0.806%	14,368	-20.000%
2025-09-17	3.620000	3.730000	3.620000	3.7200	-0.268%	2,378	-19.355%
2025-09-16	3.810000	3.810000	3.443700	3.7300	+0.808%	13,210	-19.571%
2025-09-15	3.730000	3.795300	3.632200	3.7001	+1.098%	12,916	-18.921%
2025-09-12	3.620000	3.660000	3.533400	3.6599	+1.102%	1,915	-18.031%
2025-09-11	3.490000	3.799400	3.487400	3.6200	+1.401%	11,946	-17.127%
2025-09-10	3.400000	3.650000	3.050100	3.5700	+1.709%	52,472	-15.966%
2025-09-09	2.930000	3.510000	2.930000	3.5100	+19.795%	185,112	-14.530%
2025-09-08	3.100000	3.170000	2.930000	2.9300	-9.006%	41,850	+2.389%
2025-09-05	3.290000	3.479900	2.910000	3.2200	-2.424%	11,173	-6.832%
2025-09-04	3.370000	3.500000	3.100100	3.3000	-1.786%	21,825	-9.091%
2025-09-03	3.367100	3.637600	3.360000	3.3600	-1.176%	26,972	-10.714%
2025-09-02	3.470000	3.780000	3.220000	3.4000	-2.017%	34,188	-11.765%
2025-08-29	3.670000	3.738600	3.265600	3.4700	-1.977%	11,267	-13.545%
2025-08-28	3.650000	3.700000	3.540000	3.5400	-2.358%	6,611	-15.254%
2025-08-27	3.640000	3.797200	3.625500	3.6255	-0.442%	2,991	-17.253%
2025-08-26	3.570000	3.791300	3.570000	3.6416	-1.043%	1,756	-17.619%
2025-08-25	3.650000	3.800000	3.480000	3.6800	+5.762%	17,429	-18.478%
2025-08-22	3.520000	3.604600	3.400000	3.4795	+2.944%	5,761	-13.781%
2025-08-21	3.425000	3.560000	3.350000	3.3800	-6.111%	4,817	-11.243%
2025-08-20	3.840000	3.870000	3.404700	3.6000	-8.629%	22,290	-16.667%
2025-08-19	4.350000	4.350000	3.580000	3.9400	+4.421%	56,818	-23.858%
2025-08-18	3.070000	4.115200	3.010000	3.7732	+24.528%	73,997	-20.492%
2025-08-15	4.240000	4.240000	3.030000	3.0300	-17.886%	77,069	-0.990%
2025-08-14	3.060000	3.989900	2.929800	3.6900	+32.734%	431,653	-18.699%
2025-08-13	2.780000	2.890000	2.780000	2.7800	-3.472%	4,161	+7.914%
2025-08-12	2.880000	2.880000	2.880000	2.8800	+0.348%	2,788	+4.167%
2025-08-11	2.920000	2.950000	2.720000	2.8700	+3.986%	10,583	+4.530%
2025-08-08	2.720000	3.040000	2.719900	2.7600	-1.940%	11,042	+8.696%
2025-08-07	2.810000	2.814600	2.810000	2.8146	-3.278%	4,145	+6.587%
2025-08-06	3.100000	3.100000	2.840000	2.9100	+2.220%	6,952	+3.093%
2025-08-05	2.840700	2.846800	2.840700	2.8468	-0.112%	444	+5.381%
2025-08-04	2.868000	2.900000	2.824600	2.8500	-1.724%	11,285	+5.263%
2025-08-01	3.140000	3.140000	2.850000	2.9000	+1.754%	6,539	+3.448%
2025-07-31	2.710000	3.113900	2.710000	2.8500	-0.350%	26,619	+5.263%
2025-07-30	2.850000	2.915500	2.702400	2.8600	+0.591%	4,358	+4.895%
2025-07-29	2.910000	3.000000	2.685000	2.8432	-2.033%	2,502	+5.515%
2025-07-28	2.650000	2.902200	2.650000	2.9022	+12.054%	3,351	+3.370%
2025-07-25	2.780100	2.800000	2.527400	2.5900	-8.642%	10,635	+15.830%
2025-07-24	2.877800	2.899900	2.835000	2.8350	+0.532%	4,127	+5.820%
2025-07-23	2.820000	2.912400	2.770000	2.8200	-1.049%	7,353	+6.383%
2025-07-22	2.660000	2.850000	2.660000	2.8499	+3.257%	8,713	+5.267%
2025-07-21	2.690000	2.940000	2.660000	2.7600	-1.429%	14,773	+8.696%
2025-07-18	2.840000	2.965200	2.672800	2.8000	+2.941%	4,744	+7.143%
2025-07-17	2.900000	2.900000	2.630000	2.7200	-4.729%	5,878	+10.294%
2025-07-16	2.810000	2.999900	2.780000	2.8550	+1.964%	9,350	+5.079%
2025-07-15	2.710000	2.807600	2.400600	2.8000	+3.321%	12,557	+7.143%
2025-07-14	2.968100	2.968100	2.710000	2.7100	-8.136%	3,141	+10.701%
2025-07-11	3.060000	3.250000	2.810000	2.9500	-1.667%	41,513	+1.695%
2025-07-10	2.890000	3.210000	2.570000	3.0000	+0.671%	54,990	0.000%
2025-07-09	2.470000	3.063100	2.250000	2.9800	+18.569%	48,188	+0.671%
2025-07-08	2.590000	2.600000	2.430000	2.5133	+0.936%	8,115	+19.365%
2025-07-07	2.450000	2.598900	2.450000	2.4900	+1.014%	3,750	+20.482%
2025-07-03	2.420000	2.465000	2.420000	2.4650	-1.902%	776	+21.704%
2025-07-02	2.420000	2.520000	2.420000	2.5128	+7.615%	1,629	+19.389%
2025-07-01	2.600000	2.600000	2.335000	2.3350	-9.957%	2,095	+28.480%
2025-06-30	2.650000	2.702100	2.593200	2.5932	+2.905%	1,140	+15.687%
2025-06-27	2.500000	2.640000	2.437100	2.5200	+4.132%	2,496	+19.048%
2025-06-26	2.300000	2.819900	2.200000	2.4200	+3.066%	33,914	+23.967%
2025-06-25	2.455000	2.455000	2.310000	2.3480	-5.216%	2,017	+27.768%
2025-06-24	2.310000	2.477200	2.310000	2.4772	+7.704%	10,843	+21.104%
2025-06-23	2.140000	2.300000	2.140000	2.3000	-4.564%	8,796	+30.435%
2025-06-20	2.344500	2.410000	2.300000	2.4100	-3.600%	6,042	+24.481%
2025-06-18	2.500000	2.500000	2.500000	2.5000	+0.402%	620	+20.000%
2025-06-17	2.490000	2.490000	2.490000	2.4900	-7.696%	1,662	+20.482%
2025-06-16	2.556406	2.800000	2.556406	2.6976	+1.635%	1,604	+11.210%
2025-06-13	2.660000	2.660000	2.510100	2.6542	-1.140%	1,066	+13.028%
2025-06-12	2.690000	2.800000	2.684800	2.6848	-0.304%	2,673	+11.740%
2025-06-11	2.665000	2.800000	2.490000	2.6930	+6.865%	22,170	+11.400%
2025-06-10	2.660000	2.660000	2.400100	2.5200	-5.618%	2,292	+19.048%
2025-06-09	2.610000	2.838100	2.610000	2.6700	+1.908%	3,514	+12.360%
2025-06-06	2.640400	2.650000	2.160000	2.6200	-5.072%	9,399	+14.504%
2025-06-05	2.620000	2.760000	2.620000	2.7600	-5.288%	2,015	+8.696%
2025-06-04	2.875000	2.920000	2.820000	2.9141	-2.863%	3,256	+2.948%
2025-06-03	2.998500	3.000000	2.750100	3.0000	-0.990%	13,012	0.000%
2025-06-02	2.930000	3.030000	2.800000	3.0300	+3.413%	5,833	-0.990%
2025-05-30	2.930000	2.930000	2.865000	2.9300	-1.589%	954	+2.389%
2025-05-29	2.823700	2.977300	2.823700	2.9773	+3.021%	438	+0.762%
2025-05-28	2.900000	2.900000	2.890000	2.8900	-0.345%	1,710	+3.806%
2025-05-27	2.900000	3.028200	2.800100	2.9000	+1.754%	5,268	+3.448%
2025-05-23	2.840000	3.020000	2.840000	2.8500	+0.707%	5,159	+5.263%
2025-05-22	2.870000	2.880000	2.820000	2.8300	-1.394%	2,825	+6.007%
2025-05-21	2.886500	2.940000	2.869800	2.8700	+2.135%	2,404	+4.530%
2025-05-20	2.860000	2.860000	2.810000	2.8100	-1.748%	3,082	+6.762%
2025-05-19	3.020000	3.140000	2.830000	2.8600	-6.230%	7,652	+4.895%
2025-05-16	3.060000	3.060000	2.990000	3.0500	-4.389%	12,107	-1.639%
2025-05-15	3.060000	3.190000	2.950000	3.1900	+2.244%	2,813	-5.956%
2025-05-14	3.090000	3.390000	2.950000	3.1200	-2.500%	48,541	-3.846%
2025-05-13	3.260000	3.260000	3.100000	3.2000	-0.312%	4,577	-6.250%
2025-05-12	3.260000	3.260000	3.140000	3.2100	+1.259%	3,259	-6.542%
2025-05-09	3.330000	3.330000	3.070000	3.1701	-3.644%	6,206	-5.366%
2025-05-08	3.350000	3.400000	3.020000	3.2900	-0.604%	24,885	-8.815%
2025-05-07	3.434600	3.448900	3.310000	3.3100	+0.303%	5,149	-9.366%
2025-05-06	3.210000	3.500000	3.210000	3.3000	+5.096%	18,223	-9.091%
2025-05-05	3.290000	3.399900	3.093900	3.1400	-1.567%	4,286	-4.459%
2025-05-02	3.280000	3.396600	3.000000	3.1900	+3.909%	60,037	-5.956%
2025-05-01	2.820000	3.300000	2.820000	3.0700	+4.064%	10,480	-2.280%
2025-04-30	2.920000	3.253600	2.920000	2.9501	+1.031%	92,736	+1.691%
2025-04-29	2.710100	3.348300	2.650000	2.9200	+3.180%	90,952	+2.740%
2025-04-28	2.750000	2.927900	2.630000	2.8300	+7.605%	69,607	+6.007%
2025-04-25	2.570000	2.750000	2.570000	2.6300	+2.935%	2,293	+14.068%
2025-04-24	2.650000	2.770000	2.555000	2.5550	+0.393%	4,665	+17.417%
2025-04-23	2.770000	3.140000	2.545000	2.5450	-5.037%	19,039	+17.878%
2025-04-22	2.430000	3.000000	2.430000	2.6800	+4.761%	59,339	+11.940%
2025-04-21	2.487300	2.558200	2.430000	2.5582	+0.106%	3,954	+17.270%
2025-04-17	2.470000	2.700000	2.460000	2.5555	-1.537%	12,203	+17.394%
2025-04-16	2.730000	2.769300	2.450000	2.5954	+0.597%	5,209	+15.589%
2025-04-15	2.580000	2.761800	2.580000	2.5800	-6.522%	3,010	+16.279%
2025-04-14	2.590000	2.760000	2.590000	2.7600	+6.564%	4,092	+8.696%
2025-04-11	2.940000	2.940000	2.590000	2.5900	-5.818%	21,076	+15.830%
2025-04-10	2.660000	2.750000	2.410000	2.7500	+3.774%	12,125	+9.091%
2025-04-09	2.710000	2.765000	2.500000	2.6500	-2.033%	6,686	+13.208%
2025-04-08	2.840000	2.840000	2.650000	2.7050	+2.238%	4,659	+10.906%
2025-04-07	2.799200	2.799200	2.631800	2.6458	-7.651%	4,432	+13.387%
2025-04-04	2.475900	2.950000	2.450000	2.8650	+15.524%	15,788	+4.712%
2025-04-03	2.560000	2.560000	2.435000	2.4800	-3.076%	4,145	+20.968%
2025-04-02	2.600000	2.600000	2.425000	2.5587	+0.341%	2,921	+17.247%
2025-04-01	2.650000	2.650000	2.550000	2.5500	+1.996%	1,672	+17.647%
2025-03-31	2.760000	2.887900	2.420000	2.5001	-6.011%	13,638	+19.995%
2025-03-28	2.525000	3.200000	2.525000	2.6600	+1.527%	30,909	+12.782%
2025-03-27	2.791400	2.791400	2.620000	2.6200	-6.762%	3,200	+14.504%
2025-03-26	3.080000	3.200000	2.800000	2.8100	-1.404%	15,624	+6.762%
2025-03-25	2.850000	3.000000	2.530000	2.8500	-2.397%	9,583	+5.263%
2025-03-24	2.930000	2.970000	2.720000	2.9200	-5.502%	10,387	+2.740%
2025-03-21	2.800000	3.100000	2.760000	3.0900	+2.658%	18,181	-2.913%
2025-03-20	2.880000	3.057400	2.700000	3.0100	+6.360%	9,907	-0.332%
2025-03-19	2.870000	3.193800	2.819400	2.8300	-3.413%	10,802	+6.007%
2025-03-18	3.070000	3.500000	2.700000	2.9300	-1.678%	57,430	+2.389%
2025-03-17	3.000000	3.250000	2.930000	2.9800	-3.247%	22,648	+0.671%
2025-03-14	2.630000	3.400000	2.400000	3.0800	+18.008%	22,552	-2.597%
2025-03-13	2.678000	2.860000	2.490000	2.6100	+1.953%	21,848	+14.943%
2025-03-12	2.715000	2.715000	2.560000	2.5600	-3.060%	2,465	+17.188%
2025-03-11	2.640000	2.800000	2.580000	2.6408	-7.340%	25,742	+13.602%
2025-03-10	2.330000	2.850000	2.310000	2.8500	+24.454%	49,327	+5.263%
2025-03-07	2.330000	2.880000	2.290000	2.2900	-1.293%	51,579	+31.004%
2025-03-06	2.190000	2.460000	2.160000	2.3200	+4.977%	29,180	+29.310%
2025-03-05	2.120000	2.244200	2.120000	2.2100	+5.742%	12,051	+35.747%
2025-03-04	2.090000	2.220000	2.030000	2.0900	-0.476%	3,486	+43.541%
2025-03-03	2.030000	2.150000	2.010000	2.1000	+2.439%	9,418	+42.857%
2025-02-28	2.250000	2.289000	2.000000	2.0500	-8.889%	6,092	+46.341%
2025-02-27	2.060200	2.250000	2.060000	2.2500	+6.635%	24,517	+33.333%
2025-02-26	2.160000	2.460000	2.010000	2.1100	-14.575%	42,760	+42.180%
2025-02-25	2.377800	3.680000	1.800000	2.4700	+6.009%	494,309	+21.457%
2025-02-24	2.570000	2.660000	2.310000	2.3300	-12.075%	12,014	+28.755%
2025-02-21	2.420000	2.700000	2.360000	2.6500	+10.879%	13,440	+13.208%
2025-02-20	2.490000	2.490000	2.390000	2.3900	-5.906%	1,966	+25.523%
2025-02-19	2.480000	2.660000	2.340000	2.5400	+0.395%	20,344	+18.110%
2025-02-18	2.800000	2.800000	2.510000	2.5300	-6.985%	5,025	+18.577%
2025-02-14	2.510000	2.720000	2.250000	2.7200	+6.667%	27,269	+10.294%
2025-02-13	2.438000	2.650000	2.320000	2.5500	+4.938%	21,402	+17.647%
2025-02-12	2.550000	2.550000	2.430000	2.4300	-4.706%	1,977	+23.457%
2025-02-11	2.600000	2.800000	2.410000	2.5500	-3.409%	35,277	+17.647%
2025-02-10	2.690000	2.710000	2.630000	2.6400	-0.752%	15,606	+13.636%
2025-02-07	2.520000	2.900000	2.300000	2.6600	+5.138%	26,231	+12.782%
2025-02-06	2.860000	2.860000	2.520000	2.5300	-11.228%	11,465	+18.577%
2025-02-05	2.470000	2.850000	2.410000	2.8500	+14.000%	42,929	+5.263%
2025-02-04	2.420000	2.500000	2.410000	2.5000	+2.881%	4,850	+20.000%
2025-02-03	2.550000	2.622800	2.209200	2.4300	-4.706%	37,992	+23.457%
2025-01-31	2.410000	2.680000	2.330000	2.5500	+4.082%	28,331	+17.647%
2025-01-30	2.540000	2.619900	2.380000	2.4500	-5.039%	11,804	+22.449%
2025-01-29	2.660000	2.698500	2.301000	2.5800	-4.089%	31,520	+16.279%
2025-01-28	2.320100	2.700000	2.200000	2.6900	+15.451%	79,389	+11.524%
2025-01-27	2.300000	2.410000	2.300000	2.3300	+0.258%	11,958	+28.755%
2025-01-24	2.030000	2.399900	2.000000	2.3240	+22.316%	61,866	+29.088%
2025-01-23	2.010000	2.200000	1.900000	1.9000	-7.767%	11,061	+57.895%
2025-01-22	2.200000	2.240000	1.960100	2.0600	-5.069%	83,827	+45.631%
2025-01-21	1.790000	2.290000	1.767300	2.1700	+19.890%	88,533	+38.249%
2025-01-17	1.810000	1.890000	1.770000	1.8100	-7.179%	29,030	+65.746%
2025-01-16	1.950000	2.240000	1.584800	1.9500	-4.412%	1,927,729	+53.846%
2025-01-15	2.100000	2.157300	2.000000	2.0400	+0.895%	25,367	+47.059%
2025-01-14	2.000000	2.021900	1.910100	2.0219	+1.095%	7,456	+48.375%
2025-01-13	2.170000	2.175000	1.900700	2.0000	-10.714%	24,236	+50.000%
2025-01-10	2.140000	2.420000	2.110000	2.2400	+4.673%	12,071	+33.929%
2025-01-08	2.360000	2.445000	2.080100	2.1400	-9.705%	9,510	+40.187%
2025-01-07	2.500000	2.500000	2.370000	2.3700	+0.424%	20,208	+26.582%
2025-01-06	2.690000	2.690000	2.320000	2.3600	-15.412%	46,511	+27.119%
2025-01-03	3.110000	3.110000	2.380000	2.7900	-8.525%	92,923	+7.527%
2025-01-02	2.100000	3.170000	2.100000	3.0500	+45.238%	216,714	-1.639%
2024-12-31	3.450000	3.450000	1.860000	2.1000	-38.416%	200,878	+42.857%
2024-12-30	2.630000	3.440000	2.340000	3.4100	-1.729%	471,817	-12.023%
2024-12-27	3.117100	5.550000	3.000000	3.4700	+54.911%	6,741,618	-13.545%
2024-12-26	1.670000	2.250000	1.650000	2.2400	+28.000%	328,284	+33.929%
2024-12-24	1.470000	1.789900	1.470000	1.7500	+19.048%	237,741	+71.429%
2024-12-23	1.480000	1.480000	1.420000	1.4700	+4.255%	2,371	+104.082%
2024-12-20	1.410000	1.480000	1.320000	1.4100	+0.714%	12,011	+112.766%
2024-12-19	1.490000	1.510000	1.347500	1.4000	-6.040%	10,576	+114.286%
2024-12-18	1.480000	1.560000	1.480000	1.4900	+0.676%	3,816	+101.342%
2024-12-17	1.540000	1.550000	1.400000	1.4800	-6.329%	8,945	+102.703%
2024-12-16	1.700000	1.700000	1.520000	1.5800	-7.602%	22,864	+89.873%
2024-12-13	1.820000	1.884700	1.690000	1.7100	-7.568%	9,806	+75.439%
2024-12-12	1.790000	1.870000	1.728500	1.8500	+3.352%	8,840	+62.162%
2024-12-11	1.810000	1.810000	1.710000	1.7900	-0.556%	20,470	+67.598%
2024-12-10	1.860000	1.860000	1.710000	1.8000	-3.226%	11,909	+66.667%
2024-12-09	1.850000	1.900000	1.730000	1.8600	+3.333%	27,345	+61.290%
2024-12-06	1.830000	1.850000	1.680000	1.8000	-4.459%	25,481	+66.667%
2024-12-05	1.690000	1.914700	1.680100	1.8840	+3.516%	43,200	+59.236%
2024-12-04	1.920000	1.990000	1.603700	1.8200	-5.208%	212,138	+64.835%
2024-12-03	1.810000	2.168600	1.805700	1.9200	+17.791%	2,226,756	+56.250%
2024-12-02	1.710000	1.730000	1.600000	1.6300	-9.449%	20,891	+84.049%
2024-11-29	1.910000	1.910000	1.720000	1.8001	-8.624%	20,958	+66.657%
2024-11-27	1.970000	2.100000	1.460000	1.9700	+10.736%	239,910	+52.284%
2024-11-26	1.450000	1.849900	1.450000	1.7790	+23.114%	201,635	+68.634%
2024-11-25	1.510000	1.510000	1.410000	1.4450	-1.701%	8,588	+107.612%
2024-11-22	1.580000	1.580000	1.450000	1.4700	+2.797%	6,487	+104.082%
2024-11-21	1.380000	1.505000	1.360000	1.4300	+6.716%	15,408	+109.790%
2024-11-20	1.340200	1.430000	1.340000	1.3400	0.000%	1,526	+123.881%
2024-11-19	1.350000	1.380000	1.330000	1.3400	-3.597%	6,121	+123.881%
2024-11-18	1.400000	1.490000	1.350000	1.3900	-0.714%	10,084	+115.827%
2024-11-15	1.410000	1.410000	1.350000	1.4000	-3.448%	13,305	+114.286%
2024-11-14	1.360000	1.450000	1.326600	1.4500	+4.317%	6,884	+106.897%
2024-11-13	1.443000	1.443000	1.390000	1.3900	-6.081%	8,060	+115.827%
2024-11-12	1.460000	1.510000	1.430100	1.4800	-3.896%	5,321	+102.703%
2024-11-11	1.550000	1.644500	1.430000	1.5400	-0.645%	17,778	+94.805%
2024-11-08	1.400000	1.680000	1.400000	1.5500	+10.714%	21,668	+93.548%
2024-11-07	1.270000	1.480000	1.270000	1.4000	+8.527%	14,493	+114.286%
2024-11-06	1.560000	1.750000	1.250000	1.2900	-17.834%	57,482	+132.558%
2024-11-05	1.570000	1.570000	1.500000	1.5700	0.000%	3,992	+91.083%
2024-11-04	1.480000	1.715000	1.480000	1.5700	+0.641%	7,713	+91.083%
2024-11-01	1.600000	1.610000	1.480000	1.5600	-2.500%	5,658	+92.308%
2024-10-31	1.580000	1.600000	1.500000	1.6000	-1.840%	15,477	+87.500%
2024-10-30	1.710000	1.710000	1.600000	1.6300	-4.678%	4,768	+84.049%
2024-10-29	1.650000	1.750000	1.580000	1.7100	-1.724%	21,751	+75.439%
2024-10-28	1.750000	1.790000	1.660000	1.7400	+1.163%	17,623	+72.414%
2024-10-25	1.730000	1.870000	1.700000	1.7200	-2.273%	58,078	+74.419%
2024-10-24	1.910000	1.910000	1.640000	1.7600	-7.853%	33,192	+70.455%
2024-10-23	2.130000	2.130000	1.810000	1.9100	-8.612%	64,918	+57.068%
2024-10-22	1.900000	2.200000	1.862700	2.0900	+10.000%	120,485	+43.541%
2024-10-21	1.930000	1.993900	1.850000	1.9000	-0.262%	23,989	+57.895%
2024-10-18	1.970000	1.979900	1.850000	1.9050	+0.794%	33,484	+57.480%
2024-10-17	1.810000	1.900000	1.701400	1.8900	+4.420%	44,512	+58.730%
2024-10-16	1.890000	1.920000	1.710000	1.8100	-9.045%	56,540	+65.746%
2024-10-15	1.850000	2.180000	1.770000	1.9900	+8.152%	86,057	+50.754%
2024-10-14	1.970000	1.970000	1.770000	1.8400	-5.155%	47,104	+63.043%
2024-10-11	2.000000	2.385000	1.900000	1.9400	-3.483%	151,579	+54.639%
2024-10-10	2.960000	2.960000	1.970100	2.0100	-28.723%	388,664	+49.254%
2024-10-09	3.410000	3.870000	2.820000	2.8200	-32.536%	515,922	+6.383%
2024-10-08	3.500000	4.460000	3.100000	4.1800	+3.980%	6,291,583	-28.230%
2024-10-07	1.440000	4.180000	1.440000	4.0200	+226.829%	38,902,215	-25.373%
2024-10-04	1.280000	1.300000	1.173700	1.2300	-5.385%	6,648	+143.902%
2024-10-03	1.240000	1.345000	1.240000	1.3000	+3.142%	6,218	+130.769%
2024-10-02	1.215700	1.421100	1.200000	1.2604	+7.717%	13,657	+138.020%
2024-10-01	1.220000	1.262600	1.140000	1.1701	-9.295%	21,724	+156.388%
2024-09-30	1.120000	1.449900	1.110000	1.2900	+15.179%	86,688	+132.558%
2024-09-27	1.120000	1.120000	1.120000	1.1200	+2.752%	7	+167.857%
2024-09-26	1.070000	1.095200	1.070000	1.0900	+2.830%	8,289	+175.229%
2024-09-25	1.060000	1.060000	1.060000	1.0600	-2.752%	861	+183.019%
2024-09-24	1.060000	1.090000	1.060000	1.0900	+3.810%	2,684	+175.229%
2024-09-23	1.090000	1.090000	1.050000	1.0500	-3.670%	1,120	+185.714%
2024-09-20	1.070000	1.090000	1.050000	1.0900	+4.808%	5,450	+175.229%
2024-09-19	1.080000	1.080000	1.000000	1.0400	-5.023%	10,270	+188.462%
2024-09-18	1.222800	1.240000	1.050000	1.0950	-8.750%	29,000	+173.973%
2024-09-17	1.200000	1.310000	1.200000	1.2000	-7.692%	6,660	+150.000%
2024-09-16	1.270000	1.405800	1.210000	1.3000	+2.362%	2,915	+130.769%
2024-09-13	1.220100	1.270000	1.220100	1.2700	+5.833%	6,242	+136.220%
2024-09-12	1.220000	1.600000	1.090000	1.2000	-7.692%	35,697	+150.000%
2024-09-11	1.081000	1.300000	1.080000	1.3000	+20.370%	34,926	+130.769%
2024-09-10	1.085000	1.120000	1.050000	1.0800	-4.425%	2,576	+177.778%
2024-09-09	1.140000	1.140000	1.130000	1.1300	-1.310%	517	+165.487%
2024-09-06	1.180000	1.237800	1.071000	1.1450	+0.881%	7,682	+162.009%
2024-09-05	1.120000	1.150000	1.070000	1.1350	-2.991%	1,556	+164.317%
2024-09-04	1.070000	1.210000	1.070000	1.1700	+2.632%	2,942	+156.410%
2024-09-03	1.175000	1.200000	1.080000	1.1400	-12.308%	16,114	+163.158%
2024-08-30	1.310000	1.385000	1.200300	1.3000	+4.000%	11,983	+130.769%
2024-08-29	1.430000	1.430000	1.200100	1.2500	-15.541%	2,361	+140.000%
2024-08-27	1.380000	1.480000	1.370000	1.4800	+8.824%	2,268	+102.703%
2024-08-26	1.320000	1.360000	1.205000	1.3600	+3.030%	8,119	+120.588%
2024-08-23	1.450000	1.500000	1.300100	1.3200	+0.319%	16,707	+127.273%
2024-08-22	1.400000	1.470000	1.300000	1.3158	-7.338%	21,858	+127.998%
2024-08-21	1.040000	1.460000	1.040000	1.4200	+37.864%	93,927	+111.268%
2024-08-20	1.070000	1.070000	1.020000	1.0300	-3.783%	3,133	+191.262%
2024-08-19	1.130000	1.140000	1.050000	1.0705	-12.254%	4,205	+180.243%
2024-08-16	1.020000	1.220000	1.020000	1.2200	+2.624%	2,244	+145.902%
2024-08-15	1.340000	1.340000	1.188800	1.1888	+10.074%	940	+152.355%
2024-08-13	1.250000	1.250000	1.080000	1.0800	-0.093%	506	+177.778%
2024-08-12	1.110000	1.110000	1.080000	1.0810	-2.613%	875	+177.521%
2024-08-09	1.110100	1.110100	1.110000	1.1100	-0.733%	414	+170.270%
2024-08-07	1.204000	1.209900	1.118200	1.1182	-1.912%	818	+168.288%
2024-08-06	1.140000	1.140000	1.140000	1.1400	-2.079%	470	+163.158%
2024-08-05	1.150000	1.164200	1.150000	1.1642	-2.983%	1,924	+157.688%
2024-08-02	1.200000	1.231500	1.200000	1.2000	0.000%	3,862	+150.000%
2024-08-01	1.200000	1.200000	1.200000	1.2000	-0.826%	573	+150.000%
2024-07-31	1.250000	1.250000	1.210000	1.2100	-6.202%	3,127	+147.934%
2024-07-30	1.290000	1.290000	1.290000	1.2900	+0.963%	190	+132.558%
2024-07-29	1.277700	1.277700	1.277700	1.2777	+2.216%	254	+134.797%
2024-07-26	1.290000	1.340000	1.250000	1.2500	-3.101%	6,794	+140.000%
2024-07-25	1.280000	1.290000	1.280000	1.2900	+0.773%	723	+132.558%
2024-07-23	1.320000	1.320000	1.280100	1.2801	-2.282%	1,631	+134.357%
2024-07-22	1.310000	1.310000	1.310000	1.3100	+0.769%	421	+129.008%
2024-07-18	1.330000	1.330000	1.300000	1.3000	+1.563%	594	+130.769%
2024-07-17	1.345300	1.420000	1.280000	1.2800	-5.535%	9,163	+134.375%
2024-07-16	1.330000	1.355000	1.300000	1.3550	+1.119%	4,067	+121.402%
2024-07-15	1.340000	1.340000	1.340000	1.3400	+1.438%	618	+123.881%
2024-07-12	1.290000	1.340000	1.290000	1.3210	+6.532%	3,101	+127.101%
2024-07-11	1.240000	1.240000	1.240000	1.2400	+2.479%	875	+141.935%
2024-07-10	1.200000	1.350000	1.200000	1.2100	+0.833%	9,623	+147.934%
2024-07-09	1.200000	1.240000	1.200000	1.2000	0.000%	4,706	+150.000%
2024-07-08	1.200000	1.200000	1.200000	1.2000	0.000%	240	+150.000%
2024-07-05	1.200000	1.200000	1.200000	1.2000	-0.826%	271	+150.000%
2024-07-03	1.220000	1.220000	1.210000	1.2100	0.000%	535	+147.934%
2024-07-02	1.210000	1.210000	1.210000	1.2100	0.000%	351	+147.934%
2024-07-01	1.200000	1.220000	1.200000	1.2100	+0.833%	2,018	+147.934%

.dark-mode .sHVmKS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sHVmKS{ color: #333333; background-color: white; border: 2px solid #333333; }AMBOAmbow Education Holding Ltd.stock NYSEAMERICAN ADR

AMBO
Ambow Education Holding Ltd.
stock NYSEAMERICAN ADR