Ambow Education Holding L... (AMBO)
AMEX: AMBO
· Real-Time Price · USD
3.54
-0.24 (-6.39%)
At close: Sep 26, 2025, 3:55 PM
3.74
5.65%
After-hours: Sep 26, 2025, 07:55 PM EDT
AMBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.76 | 3.76 | 3.53 | 3.54 | 3.54 | -6.35% | 2,027 |
| Sep 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.82% | 4,557 |
| Sep 24, 2025 | 3.94 | 3.94 | 3.69 | 3.85 | 3.85 | 4.90% | 8,433 |
| Sep 23, 2025 | 3.74 | 3.97 | 3.28 | 3.67 | 3.67 | -7.09% | 14,700 |
| Sep 22, 2025 | 3.83 | 3.95 | 3.76 | 3.95 | 3.95 | -0.25% | 3,000 |
| Sep 19, 2025 | 3.74 | 3.99 | 3.67 | 3.96 | 3.96 | 5.60% | 13,100 |
| Sep 18, 2025 | 3.85 | 3.98 | 3.67 | 3.75 | 3.75 | 0.81% | 14,400 |
| Sep 17, 2025 | 3.62 | 3.73 | 3.62 | 3.72 | 3.72 | -0.27% | 2,400 |
| Sep 16, 2025 | 3.81 | 3.81 | 3.44 | 3.73 | 3.73 | 0.81% | 13,210 |
| Sep 15, 2025 | 3.73 | 3.80 | 3.63 | 3.70 | 3.70 | 1.09% | 12,916 |
| Sep 12, 2025 | 3.62 | 3.66 | 3.53 | 3.66 | 3.66 | 1.10% | 1,915 |
| Sep 11, 2025 | 3.49 | 3.80 | 3.49 | 3.62 | 3.62 | 1.40% | 11,946 |
| Sep 10, 2025 | 3.40 | 3.65 | 3.05 | 3.57 | 3.57 | 1.71% | 52,500 |
| Sep 9, 2025 | 2.93 | 3.51 | 2.93 | 3.51 | 3.51 | 19.80% | 185,112 |
| Sep 8, 2025 | 3.10 | 3.17 | 2.93 | 2.93 | 2.93 | -9.01% | 41,850 |
| Sep 5, 2025 | 3.29 | 3.48 | 2.91 | 3.22 | 3.22 | -2.42% | 11,200 |
| 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 |