Ambow Education Holding L... (AMBO)
AMEX: AMBO
· Real-Time Price · USD
2.94
-0.36 (-10.91%)
At close: Sep 05, 2025, 3:55 PM
3.22
9.52%
After-hours: Sep 05, 2025, 04:00 PM EDT
AMBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.29 | 3.48 | 2.91 | 3.22 | 3.22 | -2.42% | 11,173 |
| Sep 4, 2025 | 3.37 | 3.50 | 3.10 | 3.30 | 3.30 | -1.79% | 21,825 |
| Sep 3, 2025 | 3.37 | 3.64 | 3.36 | 3.36 | 3.36 | -1.18% | 27,000 |
| Sep 2, 2025 | 3.47 | 3.78 | 3.22 | 3.40 | 3.40 | -2.02% | 34,200 |
| Aug 29, 2025 | 3.67 | 3.74 | 3.27 | 3.47 | 3.47 | -1.98% | 11,300 |
| Aug 28, 2025 | 3.65 | 3.70 | 3.54 | 3.54 | 3.54 | -2.48% | 6,611 |
| Aug 27, 2025 | 3.64 | 3.80 | 3.63 | 3.63 | 3.63 | -0.27% | 2,991 |
| Aug 26, 2025 | 3.57 | 3.79 | 3.57 | 3.64 | 3.64 | -1.09% | 1,800 |
| Aug 25, 2025 | 3.65 | 3.80 | 3.48 | 3.68 | 3.68 | 5.75% | 17,429 |
| Aug 22, 2025 | 3.52 | 3.60 | 3.40 | 3.48 | 3.48 | 2.96% | 5,800 |
| Aug 21, 2025 | 3.43 | 3.56 | 3.35 | 3.38 | 3.38 | -6.11% | 4,817 |
| Aug 20, 2025 | 3.84 | 3.87 | 3.40 | 3.60 | 3.60 | -8.63% | 22,290 |
| Aug 19, 2025 | 4.35 | 4.35 | 3.58 | 3.94 | 3.94 | 4.51% | 56,818 |
| Aug 18, 2025 | 3.07 | 4.12 | 3.01 | 3.77 | 3.77 | 24.42% | 74,000 |
| Aug 15, 2025 | 4.24 | 4.24 | 3.03 | 3.03 | 3.03 | -17.89% | 77,100 |
| Aug 14, 2025 | 3.06 | 3.99 | 2.93 | 3.69 | 3.69 | 32.73% | 431,700 |
| Aug 13, 2025 | 2.78 | 2.89 | 2.78 | 2.78 | 2.78 | -3.47% | 4,200 |
| Aug 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.35% | 2,800 |
| Aug 11, 2025 | 2.92 | 2.95 | 2.72 | 2.87 | 2.87 | 3.99% | 10,600 |
| Aug 8, 2025 | 2.72 | 3.04 | 2.72 | 2.76 | 2.76 | -1.78% | 11,042 |