Ambow Education Holding L... (AMBO)
AMEX: AMBO
· Real-Time Price · USD
3.63
0.85 (30.58%)
At close: Aug 14, 2025, 3:58 PM
3.75
3.31%
Pre-market: Aug 15, 2025, 08:37 AM EDT
AMBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.06 | 3.99 | 2.93 | 3.69 | 3.69 | 32.73% | 429,183 |
| 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 |
| Aug 7, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.44% | 4,145 |
| Aug 6, 2025 | 3.10 | 3.10 | 2.84 | 2.91 | 2.91 | 2.11% | 7,000 |
| Aug 5, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 0.00% | 444 |
| Aug 4, 2025 | 2.87 | 2.90 | 2.82 | 2.85 | 2.85 | -1.72% | 11,300 |
| Aug 1, 2025 | 3.14 | 3.14 | 2.85 | 2.90 | 2.90 | 1.75% | 6,539 |
| Jul 31, 2025 | 2.71 | 3.11 | 2.71 | 2.85 | 2.85 | -0.35% | 26,619 |
| Jul 30, 2025 | 2.85 | 2.92 | 2.70 | 2.86 | 2.86 | 0.70% | 4,400 |
| Jul 29, 2025 | 2.91 | 3.00 | 2.69 | 2.84 | 2.84 | -2.07% | 2,502 |
| Jul 28, 2025 | 2.65 | 2.90 | 2.65 | 2.90 | 2.90 | 11.97% | 3,400 |
| Jul 25, 2025 | 2.78 | 2.80 | 2.53 | 2.59 | 2.59 | -8.80% | 10,635 |
| Jul 24, 2025 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | 0.71% | 4,127 |
| Jul 23, 2025 | 2.82 | 2.91 | 2.77 | 2.82 | 2.82 | -1.05% | 7,400 |
| Jul 22, 2025 | 2.66 | 2.85 | 2.66 | 2.85 | 2.85 | 3.26% | 8,713 |
| Jul 21, 2025 | 2.69 | 2.94 | 2.66 | 2.76 | 2.76 | -1.43% | 14,773 |
| Jul 18, 2025 | 2.84 | 2.97 | 2.67 | 2.80 | 2.80 | 2.94% | 4,744 |