Ambow Education Holding L... (AMBO)
2.65
0.03 (1.15%)
At close: Mar 28, 2025, 3:59 PM
2.76
4.19%
After-hours: Mar 28, 2025, 06:13 PM EDT
AMBO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.53 | 3.20 | 2.53 | 2.66 | 0.04 | 1.53% | 30,444 |
| Mar 27, 2025 | 2.79 | 2.79 | 2.62 | 2.62 | -0.19 | -6.76% | 3,200 |
| Mar 26, 2025 | 3.08 | 3.20 | 2.80 | 2.81 | -0.04 | -1.40% | 15,624 |
| Mar 25, 2025 | 2.85 | 3.00 | 2.53 | 2.85 | -0.07 | -2.40% | 9,600 |
| Mar 24, 2025 | 2.93 | 2.97 | 2.72 | 2.92 | -0.17 | -5.50% | 10,400 |
| Mar 21, 2025 | 2.80 | 3.10 | 2.76 | 3.09 | 0.08 | 2.66% | 18,200 |
| Mar 20, 2025 | 2.88 | 3.06 | 2.70 | 3.01 | 0.18 | 6.36% | 9,907 |
| Mar 19, 2025 | 2.87 | 3.19 | 2.82 | 2.83 | -0.10 | -3.41% | 10,802 |
| Mar 18, 2025 | 3.07 | 3.50 | 2.70 | 2.93 | -0.05 | -1.68% | 57,430 |
| Mar 17, 2025 | 3.00 | 3.25 | 2.93 | 2.98 | -0.10 | -3.25% | 22,648 |
| Mar 14, 2025 | 2.63 | 3.40 | 2.40 | 3.08 | 0.47 | 18.01% | 22,552 |
| Mar 13, 2025 | 2.68 | 2.86 | 2.49 | 2.61 | 0.05 | 1.95% | 21,848 |
| Mar 12, 2025 | 2.72 | 2.72 | 2.56 | 2.56 | -0.08 | -3.03% | 2,500 |
| Mar 11, 2025 | 2.64 | 2.80 | 2.58 | 2.64 | -0.21 | -7.37% | 25,742 |
| Mar 10, 2025 | 2.33 | 2.85 | 2.31 | 2.85 | 0.56 | 24.45% | 49,327 |
| Mar 7, 2025 | 2.33 | 2.88 | 2.29 | 2.29 | -0.03 | -1.29% | 51,600 |
| Mar 6, 2025 | 2.19 | 2.46 | 2.16 | 2.32 | 0.11 | 4.98% | 29,200 |
| Mar 5, 2025 | 2.12 | 2.24 | 2.12 | 2.21 | 0.12 | 5.74% | 12,051 |
| Mar 4, 2025 | 2.09 | 2.22 | 2.03 | 2.09 | -0.01 | -0.48% | 3,500 |
| Mar 3, 2025 | 2.03 | 2.15 | 2.01 | 2.10 | 0.05 | 2.44% | 9,418 |
| Feb 28, 2025 | 2.25 | 2.29 | 2.00 | 2.05 | -0.20 | -8.89% | 6,100 |
| Feb 27, 2025 | 2.06 | 2.25 | 2.06 | 2.25 | 0.14 | 6.64% | 24,517 |
| Feb 26, 2025 | 2.16 | 2.46 | 2.01 | 2.11 | -0.36 | -14.57% | 42,800 |
| Feb 25, 2025 | 2.38 | 3.68 | 1.80 | 2.47 | 0.14 | 6.01% | 494,309 |
| Feb 24, 2025 | 2.57 | 2.66 | 2.31 | 2.33 | -0.32 | -12.08% | 12,014 |
| Feb 21, 2025 | 2.42 | 2.70 | 2.36 | 2.65 | 0.26 | 10.88% | 13,440 |
| Feb 20, 2025 | 2.49 | 2.49 | 2.39 | 2.39 | -0.15 | -5.91% | 2,000 |
| Feb 19, 2025 | 2.48 | 2.66 | 2.34 | 2.54 | 0.01 | 0.40% | 20,344 |
| Feb 18, 2025 | 2.80 | 2.80 | 2.51 | 2.53 | -0.19 | -6.99% | 5,025 |
| Feb 14, 2025 | 2.51 | 2.72 | 2.25 | 2.72 | 0.17 | 6.67% | 27,300 |
| Feb 13, 2025 | 2.44 | 2.65 | 2.32 | 2.55 | 0.12 | 4.94% | 21,402 |
| Feb 12, 2025 | 2.55 | 2.55 | 2.43 | 2.43 | -0.12 | -4.71% | 2,000 |
| Feb 11, 2025 | 2.60 | 2.80 | 2.41 | 2.55 | -0.09 | -3.41% | 35,300 |
| Feb 10, 2025 | 2.69 | 2.71 | 2.63 | 2.64 | -0.02 | -0.75% | 15,606 |
| Feb 7, 2025 | 2.52 | 2.90 | 2.30 | 2.66 | 0.13 | 5.14% | 26,231 |
| Feb 6, 2025 | 2.86 | 2.86 | 2.52 | 2.53 | -0.32 | -11.23% | 11,465 |
| Feb 5, 2025 | 2.47 | 2.85 | 2.41 | 2.85 | 0.35 | 14.00% | 42,929 |
| Feb 4, 2025 | 2.42 | 2.50 | 2.41 | 2.50 | 0.07 | 2.88% | 4,900 |
| Feb 3, 2025 | 2.55 | 2.62 | 2.21 | 2.43 | -0.12 | -4.71% | 38,000 |
| Jan 31, 2025 | 2.41 | 2.68 | 2.33 | 2.55 | 0.10 | 4.08% | 28,331 |
| Jan 30, 2025 | 2.54 | 2.62 | 2.38 | 2.45 | -0.13 | -5.04% | 11,804 |
| Jan 29, 2025 | 2.66 | 2.70 | 2.30 | 2.58 | -0.11 | -4.09% | 31,520 |
| Jan 28, 2025 | 2.32 | 2.70 | 2.20 | 2.69 | 0.36 | 15.45% | 79,389 |
| Jan 27, 2025 | 2.30 | 2.41 | 2.30 | 2.33 | 0.01 | 0.43% | 11,958 |
| Jan 24, 2025 | 2.03 | 2.40 | 2.00 | 2.32 | 0.42 | 22.11% | 61,900 |
| Jan 23, 2025 | 2.01 | 2.20 | 1.90 | 1.90 | -0.16 | -7.77% | 11,061 |
| Jan 22, 2025 | 2.20 | 2.24 | 1.96 | 2.06 | -0.11 | -5.07% | 83,827 |
| Jan 21, 2025 | 1.79 | 2.29 | 1.77 | 2.17 | 0.36 | 19.89% | 88,533 |
| Jan 17, 2025 | 1.81 | 1.89 | 1.77 | 1.81 | -0.14 | -7.18% | 29,030 |
| Jan 16, 2025 | 1.95 | 2.24 | 1.58 | 1.95 | -0.09 | -4.41% | 1,927,729 |