Dark

AMBO
Ambow Education Holding Ltd.
stock NYSEAMERICAN ADR

At Close

Aug 7, 2026 1:37:47 PM EDT

2.11USD+2.927%(+0.06)240,480

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.05)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

1.80USD-14.692%(-0.31)1,881

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.077200	2.329900	1.750100	1.8000	-12.195%	244,345	0.000%
2026-08-06	2.100000	2.100000	2.001000	2.0500	+3.015%	2,372	-12.195%
2026-08-05	2.040000	2.040000	1.990000	1.9900	-2.451%	1,627	-9.548%
2026-08-04	2.030000	2.040000	1.970000	2.0400	+0.990%	4,913	-11.765%
2026-08-03	2.170000	2.170000	2.020000	2.0200	+2.020%	1,669	-10.891%
2026-07-31	2.121300	2.121300	1.980000	1.9800	-6.604%	4,410	-9.091%
2026-07-30	2.180000	2.270000	2.120000	2.1200	-2.752%	27,200	-15.094%
2026-07-29	2.170000	2.195100	2.120000	2.1800	+0.461%	2,293	-17.431%
2026-07-28	2.180000	2.190000	2.170000	2.1700	-0.913%	2,160	-17.051%
2026-07-27	2.290000	2.290000	2.170000	2.1900	-2.232%	1,370	-17.808%
2026-07-24	2.290000	2.290000	2.220000	2.2400	-2.609%	1,987	-19.643%
2026-07-23	2.240000	2.300000	2.220000	2.3000	-2.128%	4,239	-21.739%
2026-07-22	2.220000	2.350000	2.220000	2.3500	+0.427%	3,169	-23.404%
2026-07-21	2.225000	2.350000	2.220800	2.3400	+1.739%	4,675	-23.077%
2026-07-20	2.290000	2.300000	2.130000	2.3000	+1.322%	7,374	-21.739%
2026-07-17	2.121300	2.270000	2.121300	2.2700	+0.889%	2,823	-20.705%
2026-07-16	2.020000	2.250000	2.020000	2.2500	+0.446%	9,818	-20.000%
2026-07-15	2.150000	2.240000	2.150000	2.2400	+1.818%	4,702	-19.643%
2026-07-14	1.930000	2.240000	1.930000	2.2000	0.000%	9,473	-18.182%
2026-07-13	2.230000	2.230000	2.130000	2.2000	-1.345%	8,373	-18.182%
2026-07-10	2.120000	2.290000	2.120000	2.2300	-2.620%	9,507	-19.283%
2026-07-09	2.120000	2.300000	2.120000	2.2900	+2.232%	99,057	-21.397%
2026-07-08	2.170000	2.240000	2.170000	2.2400	0.000%	3,936	-19.643%
2026-07-07	2.210000	2.270000	2.210000	2.2400	-1.754%	4,355	-19.643%
2026-07-06	2.210000	2.280000	2.100000	2.2800	+3.167%	8,190	-21.053%
2026-07-02	2.340000	2.340000	2.210000	2.2100	-5.957%	23,004	-18.552%
2026-07-01	2.240000	2.350000	2.210100	2.3500	+3.524%	9,827	-23.404%
2026-06-30	2.280000	2.280000	2.180000	2.2700	-0.873%	16,034	-20.705%
2026-06-29	2.370000	2.395000	2.290000	2.2900	-1.717%	7,789	-21.397%
2026-06-26	2.340000	2.380000	2.330000	2.3300	-0.851%	7,875	-22.747%
2026-06-25	2.370000	2.424000	2.330100	2.3500	-0.844%	7,078	-23.404%
2026-06-24	2.195000	2.500000	2.190000	2.3700	+4.405%	34,764	-24.051%
2026-06-23	2.170000	2.350000	2.130000	2.2700	+0.889%	19,778	-20.705%
2026-06-22	2.270000	2.300000	2.160000	2.2500	-4.255%	62,016	-20.000%
2026-06-18	2.070000	2.700000	2.070000	2.3500	-12.313%	5,070,622	-23.404%
2026-06-17	2.670000	2.680000	2.510000	2.6800	0.000%	9,765	-32.836%
2026-06-16	2.690000	2.700000	2.521500	2.6800	-1.107%	16,301	-32.836%
2026-06-15	2.680000	2.710000	2.520000	2.7100	+2.652%	6,948	-33.579%
2026-06-12	2.700000	2.700000	2.408800	2.6400	-2.583%	28,394	-31.818%
2026-06-11	2.570000	2.710000	2.510100	2.7100	+2.264%	19,248	-33.579%
2026-06-10	2.420000	2.730000	2.400000	2.6500	+11.111%	84,625	-32.075%
2026-06-09	2.399900	2.400000	2.340000	2.3850	-0.625%	10,340	-24.528%
2026-06-08	2.370000	2.550000	2.315000	2.4000	+4.803%	9,881	-25.000%
2026-06-05	2.500000	2.500000	2.280000	2.2900	-9.843%	16,313	-21.397%
2026-06-04	2.350000	2.540000	2.309800	2.5400	+11.404%	18,664	-29.134%
2026-06-03	2.400000	2.510000	2.280000	2.2800	-6.173%	75,709	-21.053%
2026-06-02	2.470000	2.470000	2.350000	2.4300	-0.410%	13,379	-25.926%
2026-06-01	2.590000	2.590000	2.350000	2.4400	+2.092%	30,494	-26.230%
2026-05-29	2.450000	2.700000	2.390000	2.3900	-3.239%	106,904	-24.686%
2026-05-28	2.440000	2.500000	2.370000	2.4700	0.000%	4,546	-27.126%
2026-05-27	2.470000	2.695000	2.470000	2.4700	-5.000%	17,612	-27.126%
2026-05-26	2.500000	2.680000	2.490000	2.6000	+5.691%	19,444	-30.769%
2026-05-22	2.400000	2.558900	2.380000	2.4600	+3.797%	13,886	-26.829%
2026-05-21	2.530000	2.530000	2.250000	2.3700	-5.578%	27,252	-24.051%
2026-05-20	2.770000	2.780000	2.510000	2.5100	-11.930%	34,061	-28.287%
2026-05-19	2.450000	2.880000	2.360000	2.8500	+10.465%	68,855	-36.842%
2026-05-18	2.380000	2.620000	2.320000	2.5800	+4.878%	43,176	-30.233%
2026-05-15	2.430000	2.530000	2.170100	2.4600	+1.653%	66,639	-26.829%
2026-05-14	2.290000	2.535700	2.020000	2.4200	-6.923%	102,546	-25.620%
2026-05-13	2.000000	2.720000	2.000000	2.6000	+13.537%	343,141	-30.769%
2026-05-12	2.460000	2.600000	1.990100	2.2900	+8.531%	3,597,885	-21.397%
2026-05-11	2.290000	2.370000	2.110000	2.1100	-5.381%	6,241,132	-14.692%
2026-05-08	2.220000	2.390000	2.160000	2.2300	+5.687%	13,091	-19.283%
2026-05-07	2.166800	2.327300	2.110000	2.1100	-2.319%	4,481	-14.692%
2026-05-06	2.260000	2.260000	2.160000	2.1601	-3.996%	5,338	-16.671%
2026-05-05	2.360000	2.360000	2.250000	2.2500	0.000%	9,712	-20.000%
2026-05-04	2.310000	2.320000	2.140000	2.2500	-1.316%	6,219	-20.000%
2026-05-01	2.200000	2.460000	2.170000	2.2800	-0.870%	8,005	-21.053%
2026-04-30	2.440000	2.500000	2.300000	2.3000	-6.122%	7,351	-21.739%
2026-04-29	2.120000	2.600000	1.840000	2.4500	-2.000%	13,679	-26.531%
2026-04-28	2.350000	2.550000	2.284400	2.5000	+6.383%	19,232	-28.000%
2026-04-27	2.210000	2.440000	2.210000	2.3500	+5.856%	14,303	-23.404%
2026-04-24	2.130000	2.310000	2.130000	2.2200	+0.680%	6,149	-18.919%
2026-04-23	2.100000	2.205000	2.100000	2.2050	-4.130%	2,084	-18.367%
2026-04-22	2.300000	2.300000	2.300000	2.3000	-2.128%	2,892	-21.739%
2026-04-21	2.350000	2.350000	2.350000	2.3500	-1.468%	2,090	-23.404%
2026-04-20	2.250000	2.385000	2.250000	2.3850	+3.673%	3,510	-24.528%
2026-04-17	2.370000	2.370000	2.300500	2.3005	+0.459%	2,643	-21.756%
2026-04-16	2.350000	2.358300	2.010000	2.2900	-1.717%	13,494	-21.397%
2026-04-15	2.300000	2.420000	2.280000	2.3300	+0.138%	17,588	-22.747%
2026-04-14	2.290000	2.364000	2.220000	2.3268	-1.823%	5,323	-22.641%
2026-04-13	2.110000	2.596300	2.100000	2.3700	+2.155%	13,784	-24.051%
2026-04-10	2.280000	2.320000	2.130000	2.3200	-3.333%	7,192	-22.414%
2026-04-09	2.100000	2.500000	2.100000	2.4000	+12.150%	19,847	-25.000%
2026-04-08	2.189600	2.189600	1.968900	2.1400	-2.727%	4,612	-15.888%
2026-04-07	2.152500	2.230000	2.152500	2.2000	-0.452%	4,772	-18.182%
2026-04-06	2.360000	2.360000	2.100000	2.2100	-7.143%	12,184	-18.552%
2026-04-02	2.170000	2.550000	2.070000	2.3800	+9.677%	19,787	-24.370%
2026-04-01	2.420000	2.460000	2.170000	2.1700	-8.824%	14,143	-17.051%
2026-03-31	2.030000	2.520000	2.030000	2.3800	+16.098%	21,857	-24.370%
2026-03-30	1.940000	2.060000	1.910000	2.0500	+2.500%	11,467	-12.195%
2026-03-27	2.000000	2.075000	1.950000	2.0000	-5.213%	17,223	-10.000%
2026-03-26	1.850000	2.169900	1.850000	2.1100	+8.763%	15,274	-14.692%
2026-03-25	1.965000	2.010000	1.720000	1.9400	+0.518%	4,837	-7.216%
2026-03-24	1.930000	1.930000	1.930000	1.9300	-4.926%	2,469	-6.736%
2026-03-23	2.050000	2.100000	2.022000	2.0300	0.000%	5,514	-11.330%
2026-03-20	2.080000	2.200000	2.005000	2.0300	-3.333%	5,861	-11.330%
2026-03-19	2.070600	2.240000	2.070600	2.1000	0.000%	5,278	-14.286%
2026-03-18	2.160000	2.220000	2.020000	2.1000	-4.110%	23,822	-14.286%
2026-03-17	1.960000	2.300000	1.940000	2.1900	+10.050%	19,435	-17.808%
2026-03-16	1.630000	2.100000	1.630000	1.9900	+17.821%	59,389	-9.548%
2026-03-13	1.656000	1.720000	1.640000	1.6890	+3.620%	3,601	+6.572%
2026-03-12	1.670000	1.670000	1.630000	1.6300	-9.945%	5,053	+10.429%
2026-03-11	1.690000	1.824500	1.690000	1.8100	+7.418%	6,074	-0.552%
2026-03-10	1.729000	1.740000	1.631600	1.6850	+4.012%	2,502	+6.825%
2026-03-09	1.810000	1.810000	1.525500	1.6200	-6.380%	22,734	+11.111%
2026-03-06	1.890100	1.930000	1.730400	1.7304	+2.391%	16,601	+4.022%
2026-03-05	1.530000	1.690000	1.509800	1.6900	+11.184%	6,310	+6.509%
2026-03-04	1.520000	1.550000	1.470000	1.5200	-2.627%	21,256	+18.421%
2026-03-03	1.610000	1.680000	1.512300	1.5610	-2.498%	13,055	+15.311%
2026-03-02	1.792600	1.792600	1.580000	1.6010	-9.034%	12,157	+12.430%
2026-02-27	2.010000	2.010000	1.760000	1.7600	-11.558%	11,399	+2.273%
2026-02-26	2.360000	2.440000	1.990000	1.9900	-8.716%	17,066	-9.548%
2026-02-25	2.061100	2.250000	2.050000	2.1800	+6.758%	22,085	-17.431%
2026-02-24	2.138600	2.138600	1.920100	2.0420	-5.463%	5,801	-11.851%
2026-02-23	2.310000	2.310000	2.030700	2.1600	-6.494%	10,744	-16.667%
2026-02-20	2.340000	2.340000	2.310000	2.3100	+2.667%	9,250	-22.078%
2026-02-19	2.270000	2.400000	2.230000	2.2500	+0.897%	6,061	-20.000%
2026-02-18	2.200000	2.660000	1.950000	2.2300	-3.672%	64,388	-19.283%
2026-02-17	2.370000	2.370000	2.315000	2.3150	-1.907%	1,330	-22.246%
2026-02-13	2.360000	2.500000	2.200000	2.3600	-5.826%	23,951	-23.729%
2026-02-12	2.400000	2.570000	2.395000	2.5060	-2.490%	10,298	-28.172%
2026-02-10	2.590000	2.630000	2.520000	2.5700	-4.104%	3,891	-29.961%
2026-02-09	2.680000	2.680000	2.680000	2.6800	+6.345%	1,372	-32.836%
2026-02-06	2.605000	2.637800	2.520100	2.5201	-1.173%	9,211	-28.574%
2026-02-05	2.530000	2.610000	2.530000	2.5500	-4.494%	3,254	-29.412%
2026-02-04	2.770000	2.770000	2.520000	2.6700	-5.316%	7,888	-32.584%
2026-02-03	2.819900	2.819900	2.819900	2.8199	+1.435%	3,445	-36.168%
2026-02-02	2.735000	2.880000	2.580000	2.7800	+5.511%	13,629	-35.252%
2026-01-30	2.580000	2.849900	2.580000	2.6348	+2.817%	24,677	-31.684%
2026-01-29	2.760000	2.760000	2.562600	2.5626	-8.479%	8,778	-29.759%
2026-01-28	2.790000	2.820000	2.790000	2.8000	+0.107%	6,310	-35.714%
2026-01-27	2.840000	2.890000	2.750800	2.7970	-1.514%	13,717	-35.645%
2026-01-26	2.810000	3.039900	2.810000	2.8400	+1.975%	15,455	-36.620%
2026-01-23	2.910000	2.910000	2.500000	2.7850	-7.167%	3,293	-35.368%
2026-01-22	2.700000	3.060000	2.670000	3.0000	+12.360%	21,241	-40.000%
2026-01-21	2.749600	2.750000	2.530000	2.6700	-2.909%	12,205	-32.584%
2026-01-20	2.770000	2.780000	2.740100	2.7500	+1.476%	6,188	-34.545%
2026-01-16	2.760000	2.800000	2.650000	2.7100	-0.368%	15,923	-33.579%
2026-01-15	2.750000	2.950000	2.720000	2.7200	-4.056%	8,113	-33.824%
2026-01-14	2.840000	2.940000	2.730000	2.8350	+4.228%	11,171	-36.508%
2026-01-13	2.700000	2.940000	2.700000	2.7200	-1.982%	20,927	-33.824%
2026-01-12	3.000000	3.000000	2.775000	2.7750	-1.943%	11,111	-35.135%
2026-01-09	2.880000	2.961000	2.830000	2.8300	-2.883%	11,868	-36.396%
2026-01-08	2.920000	3.075500	2.870100	2.9140	-1.753%	12,256	-38.229%
2026-01-07	3.000000	3.240600	2.850000	2.9660	-1.918%	20,128	-39.312%
2026-01-06	2.990000	3.270000	2.905000	3.0240	+6.105%	30,172	-40.476%
2026-01-05	2.970000	3.235600	2.809000	2.8500	+1.968%	30,900	-36.842%
2026-01-02	2.830000	3.300000	2.690000	2.7950	+1.268%	63,098	-35.599%
2025-12-31	2.750000	2.760000	2.710000	2.7600	+2.222%	5,223	-34.783%
2025-12-30	2.800000	2.860000	2.590000	2.7000	-3.226%	8,067	-33.333%
2025-12-29	2.860000	3.250000	2.620100	2.7900	-7.000%	86,327	-35.484%
2025-12-26	3.050000	3.600000	3.000000	3.0000	0.000%	32,889	-40.000%
2025-12-24	3.110000	3.700000	2.960000	3.0000	0.000%	31,449	-40.000%
2025-12-23	3.355301	3.355301	2.720000	3.0000	-10.979%	29,192	-40.000%
2025-12-22	3.352100	3.420100	3.282800	3.3700	-3.714%	4,438	-46.588%
2025-12-19	3.470000	3.570000	3.386000	3.5000	+0.865%	7,336	-48.571%
2025-12-18	3.480000	3.860000	3.330000	3.4700	+3.892%	30,372	-48.127%
2025-12-17	3.545000	3.610000	3.220000	3.3400	-8.493%	4,611	-46.108%
2025-12-16	3.600000	4.010000	3.430000	3.6500	+1.158%	16,312	-50.685%
2025-12-15	3.750000	3.810000	3.520000	3.6082	-3.781%	10,462	-50.114%
2025-12-12	3.830000	4.020000	3.750000	3.7500	-1.832%	9,941	-52.000%
2025-12-11	3.990000	4.050700	3.810000	3.8200	+1.058%	5,218	-52.880%
2025-12-10	4.100100	4.366300	3.780000	3.7800	-5.025%	7,340	-52.381%
2025-12-09	3.920000	4.120000	3.840000	3.9800	+1.272%	10,518	-54.774%
2025-12-08	4.190000	4.500000	3.930000	3.9300	-6.495%	8,062	-54.198%
2025-12-05	4.410000	4.490000	4.120000	4.2030	-5.762%	12,924	-57.173%
2025-12-04	4.900000	5.237700	4.300000	4.4600	-2.832%	23,961	-59.641%
2025-12-03	5.250000	5.250000	3.810000	4.5900	-4.969%	60,219	-60.784%
2025-12-02	4.610000	5.000000	4.458100	4.8300	+5.000%	14,999	-62.733%
2025-12-01	4.410000	4.979500	4.190000	4.6000	+10.577%	25,237	-60.870%
2025-11-28	4.050000	4.450000	3.777100	4.1600	+2.211%	14,922	-56.731%
2025-11-26	3.930000	4.500000	3.650100	4.0700	+1.570%	44,783	-55.774%
2025-11-25	4.150000	4.242000	3.860000	4.0071	+0.935%	6,920	-55.080%
2025-11-24	4.080000	4.170500	3.870000	3.9700	+3.655%	9,070	-54.660%
2025-11-21	3.940000	3.940000	3.757800	3.8300	-5.897%	4,224	-53.003%
2025-11-20	3.933100	4.180000	3.760000	4.0700	-0.245%	22,065	-55.774%
2025-11-19	3.950900	4.140000	3.920000	4.0800	-0.488%	2,672	-55.882%
2025-11-18	3.920000	4.200000	3.910000	4.1000	-0.243%	16,285	-56.098%
2025-11-17	4.190000	4.240000	3.910000	4.1100	-1.675%	14,518	-56.204%
2025-11-14	3.700000	4.250000	3.630000	4.1800	+5.433%	36,639	-56.938%
2025-11-13	4.200000	4.350000	3.840100	3.9646	-3.066%	9,473	-54.598%
2025-11-12	3.810000	4.180000	3.500100	4.0900	+3.807%	22,045	-55.990%
2025-11-11	3.910000	3.950000	3.870000	3.9400	+1.546%	8,119	-54.315%
2025-11-10	3.900000	3.940000	3.453000	3.8800	+12.461%	24,369	-53.608%
2025-11-07	3.800000	3.825000	3.450000	3.4501	-10.154%	5,782	-47.828%
2025-11-06	3.510000	3.840000	3.410000	3.8400	+12.941%	19,920	-53.125%
2025-11-05	3.460000	3.880000	3.400000	3.4000	-2.857%	13,078	-47.059%
2025-11-04	3.730000	3.960000	3.500000	3.5000	-9.561%	11,959	-48.571%
2025-11-03	3.900000	4.030000	3.549300	3.8700	-0.769%	16,824	-53.488%
2025-10-31	4.010000	4.150000	3.830000	3.9000	-1.266%	19,040	-53.846%
2025-10-30	4.180000	4.319200	3.950000	3.9500	-4.126%	6,464	-54.430%
2025-10-29	4.080000	4.440000	4.010000	4.1200	-2.138%	86,783	-56.311%
2025-10-28	4.380000	4.400000	3.700000	4.2100	-3.218%	22,354	-57.245%
2025-10-27	4.430000	4.860000	4.200000	4.3500	-1.806%	30,444	-58.621%
2025-10-24	4.110000	4.447000	4.102000	4.4300	+4.728%	12,703	-59.368%
2025-10-23	4.002000	4.420000	4.002000	4.2300	+4.444%	42,474	-57.447%
2025-10-22	4.090000	4.249900	3.470000	4.0500	-1.937%	12,603	-55.556%
2025-10-21	4.450000	4.489900	4.130000	4.1300	-8.324%	19,802	-56.416%
2025-10-20	4.440000	4.850000	4.200000	4.5050	+6.754%	25,358	-60.044%
2025-10-17	4.000000	4.450000	3.882000	4.2200	+5.500%	47,636	-57.346%
2025-10-16	5.000000	5.000000	4.000000	4.0000	-21.260%	45,359	-55.000%
2025-10-15	4.690000	5.399900	4.682000	5.0800	+9.719%	79,667	-64.567%
2025-10-14	4.800000	5.000000	4.510000	4.6300	-7.400%	59,304	-61.123%
2025-10-13	5.500000	5.725000	4.600100	5.0000	-13.043%	124,044	-64.000%
2025-10-10	5.290000	6.750000	5.100000	5.7500	0.000%	339,581	-68.696%
2025-10-09	5.210000	5.750000	4.606900	5.7500	+61.064%	3,769,694	-68.696%
2025-10-08	3.590000	3.590000	3.380000	3.5700	+0.717%	6,729,507	-49.580%
2025-10-07	3.670000	3.670000	3.544600	3.5446	-0.969%	1,566	-49.219%
2025-10-06	3.570000	3.579300	3.500000	3.5793	+3.150%	5,800	-49.711%
2025-10-03	3.560000	3.670000	3.470000	3.4700	-2.254%	11,027	-48.127%
2025-10-02	3.556400	3.556400	3.550000	3.5500	-5.328%	2,119	-49.296%
2025-10-01	3.620000	3.770000	3.384800	3.7498	+3.586%	5,728	-51.997%
2025-09-30	3.620000	3.620000	3.620000	3.6200	0.000%	3,483	-50.276%
2025-09-29	3.530000	3.680000	3.450000	3.6200	+2.260%	3,205	-50.276%
2025-09-26	3.760000	3.760000	3.530000	3.5400	-6.389%	2,037	-49.153%
2025-09-25	3.781600	3.781600	3.781600	3.7816	-1.777%	4,557	-52.401%
2025-09-24	3.940000	3.940000	3.690000	3.8500	+5.048%	8,433	-53.247%
2025-09-23	3.740000	3.970000	3.280000	3.6650	-7.215%	14,657	-50.887%
2025-09-22	3.830000	3.950000	3.760000	3.9500	-0.253%	2,967	-54.430%
2025-09-19	3.740000	3.990000	3.670000	3.9600	+5.600%	13,093	-54.545%
2025-09-18	3.850000	3.980000	3.670000	3.7500	+0.806%	14,368	-52.000%
2025-09-17	3.620000	3.730000	3.620000	3.7200	-0.268%	2,378	-51.613%
2025-09-16	3.810000	3.810000	3.443700	3.7300	+0.808%	13,210	-51.743%
2025-09-15	3.730000	3.795300	3.632200	3.7001	+1.098%	12,916	-51.353%
2025-09-12	3.620000	3.660000	3.533400	3.6599	+1.102%	1,915	-50.818%
2025-09-11	3.490000	3.799400	3.487400	3.6200	+1.401%	11,946	-50.276%
2025-09-10	3.400000	3.650000	3.050100	3.5700	+1.709%	52,472	-49.580%
2025-09-09	2.930000	3.510000	2.930000	3.5100	+19.795%	185,112	-48.718%
2025-09-08	3.100000	3.170000	2.930000	2.9300	-9.006%	41,850	-38.567%
2025-09-05	3.290000	3.479900	2.910000	3.2200	-2.424%	11,173	-44.099%
2025-09-04	3.370000	3.500000	3.100100	3.3000	-1.786%	21,825	-45.455%
2025-09-03	3.367100	3.637600	3.360000	3.3600	-1.176%	26,972	-46.429%
2025-09-02	3.470000	3.780000	3.220000	3.4000	-2.017%	34,188	-47.059%
2025-08-29	3.670000	3.738600	3.265600	3.4700	-1.977%	11,267	-48.127%
2025-08-28	3.650000	3.700000	3.540000	3.5400	-2.358%	6,611	-49.153%
2025-08-27	3.640000	3.797200	3.625500	3.6255	-0.442%	2,991	-50.352%
2025-08-26	3.570000	3.791300	3.570000	3.6416	-1.043%	1,756	-50.571%
2025-08-25	3.650000	3.800000	3.480000	3.6800	+5.762%	17,429	-51.087%
2025-08-22	3.520000	3.604600	3.400000	3.4795	+2.944%	5,761	-48.268%
2025-08-21	3.425000	3.560000	3.350000	3.3800	-6.111%	4,817	-46.746%
2025-08-20	3.840000	3.870000	3.404700	3.6000	-8.629%	22,290	-50.000%
2025-08-19	4.350000	4.350000	3.580000	3.9400	+4.421%	56,818	-54.315%
2025-08-18	3.070000	4.115200	3.010000	3.7732	+24.528%	73,997	-52.295%
2025-08-15	4.240000	4.240000	3.030000	3.0300	-17.886%	77,069	-40.594%
2025-08-14	3.060000	3.989900	2.929800	3.6900	+32.734%	431,653	-51.220%
2025-08-13	2.780000	2.890000	2.780000	2.7800	-3.472%	4,161	-35.252%
2025-08-12	2.880000	2.880000	2.880000	2.8800	+0.348%	2,788	-37.500%
2025-08-11	2.920000	2.950000	2.720000	2.8700	+3.986%	10,583	-37.282%
2025-08-08	2.720000	3.040000	2.719900	2.7600	-1.940%	11,042	-34.783%
2025-08-07	2.810000	2.814600	2.810000	2.8146	-3.278%	4,145	-36.048%
2025-08-06	3.100000	3.100000	2.840000	2.9100	+2.220%	6,952	-38.144%
2025-08-05	2.840700	2.846800	2.840700	2.8468	-0.112%	444	-36.771%
2025-08-04	2.868000	2.900000	2.824600	2.8500	-1.724%	11,285	-36.842%
2025-08-01	3.140000	3.140000	2.850000	2.9000	+1.754%	6,539	-37.931%
2025-07-31	2.710000	3.113900	2.710000	2.8500	-0.350%	26,619	-36.842%
2025-07-30	2.850000	2.915500	2.702400	2.8600	+0.591%	4,358	-37.063%
2025-07-29	2.910000	3.000000	2.685000	2.8432	-2.033%	2,502	-36.691%
2025-07-28	2.650000	2.902200	2.650000	2.9022	+12.054%	3,351	-37.978%
2025-07-25	2.780100	2.800000	2.527400	2.5900	-8.642%	10,635	-30.502%
2025-07-24	2.877800	2.899900	2.835000	2.8350	+0.532%	4,127	-36.508%
2025-07-23	2.820000	2.912400	2.770000	2.8200	-1.049%	7,353	-36.170%
2025-07-22	2.660000	2.850000	2.660000	2.8499	+3.257%	8,713	-36.840%
2025-07-21	2.690000	2.940000	2.660000	2.7600	-1.429%	14,773	-34.783%
2025-07-18	2.840000	2.965200	2.672800	2.8000	+2.941%	4,744	-35.714%
2025-07-17	2.900000	2.900000	2.630000	2.7200	-4.729%	5,878	-33.824%
2025-07-16	2.810000	2.999900	2.780000	2.8550	+1.964%	9,350	-36.953%
2025-07-15	2.710000	2.807600	2.400600	2.8000	+3.321%	12,557	-35.714%
2025-07-14	2.968100	2.968100	2.710000	2.7100	-8.136%	3,141	-33.579%
2025-07-11	3.060000	3.250000	2.810000	2.9500	-1.667%	41,513	-38.983%
2025-07-10	2.890000	3.210000	2.570000	3.0000	+0.671%	54,990	-40.000%
2025-07-09	2.470000	3.063100	2.250000	2.9800	+18.569%	48,188	-39.597%
2025-07-08	2.590000	2.600000	2.430000	2.5133	+0.936%	8,115	-28.381%
2025-07-07	2.450000	2.598900	2.450000	2.4900	+1.014%	3,750	-27.711%
2025-07-03	2.420000	2.465000	2.420000	2.4650	-1.902%	776	-26.978%
2025-07-02	2.420000	2.520000	2.420000	2.5128	+7.615%	1,629	-28.367%
2025-07-01	2.600000	2.600000	2.335000	2.3350	-9.957%	2,095	-22.912%
2025-06-30	2.650000	2.702100	2.593200	2.5932	+2.905%	1,140	-30.588%
2025-06-27	2.500000	2.640000	2.437100	2.5200	+4.132%	2,496	-28.571%
2025-06-26	2.300000	2.819900	2.200000	2.4200	+3.066%	33,914	-25.620%
2025-06-25	2.455000	2.455000	2.310000	2.3480	-5.216%	2,017	-23.339%
2025-06-24	2.310000	2.477200	2.310000	2.4772	+7.704%	10,843	-27.337%
2025-06-23	2.140000	2.300000	2.140000	2.3000	-4.564%	8,796	-21.739%
2025-06-20	2.344500	2.410000	2.300000	2.4100	-3.600%	6,042	-25.311%
2025-06-18	2.500000	2.500000	2.500000	2.5000	+0.402%	620	-28.000%
2025-06-17	2.490000	2.490000	2.490000	2.4900	-7.696%	1,662	-27.711%
2025-06-16	2.556406	2.800000	2.556406	2.6976	+1.635%	1,604	-33.274%
2025-06-13	2.660000	2.660000	2.510100	2.6542	-1.140%	1,066	-32.183%
2025-06-12	2.690000	2.800000	2.684800	2.6848	-0.304%	2,673	-32.956%
2025-06-11	2.665000	2.800000	2.490000	2.6930	+6.865%	22,170	-33.160%
2025-06-10	2.660000	2.660000	2.400100	2.5200	-5.618%	2,292	-28.571%
2025-06-09	2.610000	2.838100	2.610000	2.6700	+1.908%	3,514	-32.584%
2025-06-06	2.640400	2.650000	2.160000	2.6200	-5.072%	9,399	-31.298%
2025-06-05	2.620000	2.760000	2.620000	2.7600	-5.288%	2,015	-34.783%
2025-06-04	2.875000	2.920000	2.820000	2.9141	-2.863%	3,256	-38.231%
2025-06-03	2.998500	3.000000	2.750100	3.0000	-0.990%	13,012	-40.000%
2025-06-02	2.930000	3.030000	2.800000	3.0300	+3.413%	5,833	-40.594%
2025-05-30	2.930000	2.930000	2.865000	2.9300	-1.589%	954	-38.567%
2025-05-29	2.823700	2.977300	2.823700	2.9773	+3.021%	438	-39.543%
2025-05-28	2.900000	2.900000	2.890000	2.8900	-0.345%	1,710	-37.716%
2025-05-27	2.900000	3.028200	2.800100	2.9000	+1.754%	5,268	-37.931%
2025-05-23	2.840000	3.020000	2.840000	2.8500	+0.707%	5,159	-36.842%
2025-05-22	2.870000	2.880000	2.820000	2.8300	-1.394%	2,825	-36.396%
2025-05-21	2.886500	2.940000	2.869800	2.8700	+2.135%	2,404	-37.282%
2025-05-20	2.860000	2.860000	2.810000	2.8100	-1.748%	3,082	-35.943%
2025-05-19	3.020000	3.140000	2.830000	2.8600	-6.230%	7,652	-37.063%
2025-05-16	3.060000	3.060000	2.990000	3.0500	-4.389%	12,107	-40.984%
2025-05-15	3.060000	3.190000	2.950000	3.1900	+2.244%	2,813	-43.574%
2025-05-14	3.090000	3.390000	2.950000	3.1200	-2.500%	48,541	-42.308%
2025-05-13	3.260000	3.260000	3.100000	3.2000	-0.312%	4,577	-43.750%
2025-05-12	3.260000	3.260000	3.140000	3.2100	+1.259%	3,259	-43.925%
2025-05-09	3.330000	3.330000	3.070000	3.1701	-3.644%	6,206	-43.219%
2025-05-08	3.350000	3.400000	3.020000	3.2900	-0.604%	24,885	-45.289%
2025-05-07	3.434600	3.448900	3.310000	3.3100	+0.303%	5,149	-45.619%
2025-05-06	3.210000	3.500000	3.210000	3.3000	+5.096%	18,223	-45.455%
2025-05-05	3.290000	3.399900	3.093900	3.1400	-1.567%	4,286	-42.675%
2025-05-02	3.280000	3.396600	3.000000	3.1900	+3.909%	60,037	-43.574%
2025-05-01	2.820000	3.300000	2.820000	3.0700	+4.064%	10,480	-41.368%
2025-04-30	2.920000	3.253600	2.920000	2.9501	+1.031%	92,736	-38.985%
2025-04-29	2.710100	3.348300	2.650000	2.9200	+3.180%	90,952	-38.356%
2025-04-28	2.750000	2.927900	2.630000	2.8300	+7.605%	69,607	-36.396%
2025-04-25	2.570000	2.750000	2.570000	2.6300	+2.935%	2,293	-31.559%
2025-04-24	2.650000	2.770000	2.555000	2.5550	+0.393%	4,665	-29.550%
2025-04-23	2.770000	3.140000	2.545000	2.5450	-5.037%	19,039	-29.273%
2025-04-22	2.430000	3.000000	2.430000	2.6800	+4.761%	59,339	-32.836%
2025-04-21	2.487300	2.558200	2.430000	2.5582	+0.106%	3,954	-29.638%
2025-04-17	2.470000	2.700000	2.460000	2.5555	-1.537%	12,203	-29.564%
2025-04-16	2.730000	2.769300	2.450000	2.5954	+0.597%	5,209	-30.647%
2025-04-15	2.580000	2.761800	2.580000	2.5800	-6.522%	3,010	-30.233%
2025-04-14	2.590000	2.760000	2.590000	2.7600	+6.564%	4,092	-34.783%
2025-04-11	2.940000	2.940000	2.590000	2.5900	-5.818%	21,076	-30.502%
2025-04-10	2.660000	2.750000	2.410000	2.7500	+3.774%	12,125	-34.545%
2025-04-09	2.710000	2.765000	2.500000	2.6500	-2.033%	6,686	-32.075%
2025-04-08	2.840000	2.840000	2.650000	2.7050	+2.238%	4,659	-33.457%
2025-04-07	2.799200	2.799200	2.631800	2.6458	-7.651%	4,432	-31.968%
2025-04-04	2.475900	2.950000	2.450000	2.8650	+15.524%	15,788	-37.173%
2025-04-03	2.560000	2.560000	2.435000	2.4800	-3.076%	4,145	-27.419%
2025-04-02	2.600000	2.600000	2.425000	2.5587	+0.341%	2,921	-29.652%
2025-04-01	2.650000	2.650000	2.550000	2.5500	+1.996%	1,672	-29.412%
2025-03-31	2.760000	2.887900	2.420000	2.5001	-6.011%	13,638	-28.003%
2025-03-28	2.525000	3.200000	2.525000	2.6600	+1.527%	30,909	-32.331%
2025-03-27	2.791400	2.791400	2.620000	2.6200	-6.762%	3,200	-31.298%
2025-03-26	3.080000	3.200000	2.800000	2.8100	-1.404%	15,624	-35.943%
2025-03-25	2.850000	3.000000	2.530000	2.8500	-2.397%	9,583	-36.842%
2025-03-24	2.930000	2.970000	2.720000	2.9200	-5.502%	10,387	-38.356%
2025-03-21	2.800000	3.100000	2.760000	3.0900	+2.658%	18,181	-41.748%
2025-03-20	2.880000	3.057400	2.700000	3.0100	+6.360%	9,907	-40.199%
2025-03-19	2.870000	3.193800	2.819400	2.8300	-3.413%	10,802	-36.396%
2025-03-18	3.070000	3.500000	2.700000	2.9300	-1.678%	57,430	-38.567%
2025-03-17	3.000000	3.250000	2.930000	2.9800	-3.247%	22,648	-39.597%
2025-03-14	2.630000	3.400000	2.400000	3.0800	+18.008%	22,552	-41.558%
2025-03-13	2.678000	2.860000	2.490000	2.6100	+1.953%	21,848	-31.034%
2025-03-12	2.715000	2.715000	2.560000	2.5600	-3.060%	2,465	-29.688%
2025-03-11	2.640000	2.800000	2.580000	2.6408	-7.340%	25,742	-31.839%
2025-03-10	2.330000	2.850000	2.310000	2.8500	+24.454%	49,327	-36.842%
2025-03-07	2.330000	2.880000	2.290000	2.2900	-1.293%	51,579	-21.397%
2025-03-06	2.190000	2.460000	2.160000	2.3200	+4.977%	29,180	-22.414%
2025-03-05	2.120000	2.244200	2.120000	2.2100	+5.742%	12,051	-18.552%
2025-03-04	2.090000	2.220000	2.030000	2.0900	-0.476%	3,486	-13.876%
2025-03-03	2.030000	2.150000	2.010000	2.1000	+2.439%	9,418	-14.286%
2025-02-28	2.250000	2.289000	2.000000	2.0500	-8.889%	6,092	-12.195%
2025-02-27	2.060200	2.250000	2.060000	2.2500	+6.635%	24,517	-20.000%
2025-02-26	2.160000	2.460000	2.010000	2.1100	-14.575%	42,760	-14.692%
2025-02-25	2.377800	3.680000	1.800000	2.4700	+6.009%	494,309	-27.126%
2025-02-24	2.570000	2.660000	2.310000	2.3300	-12.075%	12,014	-22.747%
2025-02-21	2.420000	2.700000	2.360000	2.6500	+10.879%	13,440	-32.075%
2025-02-20	2.490000	2.490000	2.390000	2.3900	-5.906%	1,966	-24.686%
2025-02-19	2.480000	2.660000	2.340000	2.5400	+0.395%	20,344	-29.134%
2025-02-18	2.800000	2.800000	2.510000	2.5300	-6.985%	5,025	-28.854%
2025-02-14	2.510000	2.720000	2.250000	2.7200	+6.667%	27,269	-33.824%

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

AMBO
Ambow Education Holding Ltd.
stock NYSEAMERICAN ADR