Ambow Education Holding Ltd. (AMBO)
NYSEAMERICAN: AMBO · Real-Time Price · USD
3.540
-0.242 (-6.40%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Ambow Education Holding 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 | -6.40% | 2,037 |
| Sep 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.77% | 4,557 |
| Sep 24, 2025 | 3.94 | 3.94 | 3.69 | 3.85 | 3.85 | 5.05% | 8,433 |
| Sep 23, 2025 | 3.74 | 3.97 | 3.28 | 3.67 | 3.67 | -7.22% | 14,657 |
| Sep 22, 2025 | 3.83 | 3.95 | 3.76 | 3.95 | 3.95 | -0.25% | 2,967 |
| Sep 19, 2025 | 3.74 | 3.99 | 3.67 | 3.96 | 3.96 | 5.60% | 13,093 |
| Sep 18, 2025 | 3.85 | 3.98 | 3.67 | 3.75 | 3.75 | 0.81% | 14,368 |
| Sep 17, 2025 | 3.62 | 3.73 | 3.62 | 3.72 | 3.72 | -0.27% | 2,378 |
| 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% | 52,472 |
| 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% | 11,173 |
| 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% | 26,972 |
| Sep 2, 2025 | 3.47 | 3.78 | 3.22 | 3.40 | 3.40 | -2.02% | 34,188 |
| Aug 29, 2025 | 3.67 | 3.74 | 3.27 | 3.47 | 3.47 | -1.98% | 11,267 |
| Aug 28, 2025 | 3.65 | 3.70 | 3.54 | 3.54 | 3.54 | -2.37% | 6,611 |
| Aug 27, 2025 | 3.64 | 3.80 | 3.63 | 3.63 | 3.63 | -0.44% | 2,991 |
| Aug 26, 2025 | 3.57 | 3.79 | 3.57 | 3.64 | 3.64 | -1.03% | 1,756 |
| Aug 25, 2025 | 3.65 | 3.80 | 3.48 | 3.68 | 3.68 | 5.75% | 17,429 |
| Aug 22, 2025 | 3.52 | 3.61 | 3.40 | 3.48 | 3.48 | 2.96% | 5,761 |
| Aug 21, 2025 | 3.43 | 3.56 | 3.35 | 3.38 | 3.38 | -6.11% | 4,817 |
| Aug 20, 2025 | 3.84 | 3.87 | 3.41 | 3.60 | 3.60 | -8.63% | 22,290 |
| Aug 19, 2025 | 4.35 | 4.35 | 3.58 | 3.94 | 3.94 | 4.43% | 56,818 |
| Aug 18, 2025 | 3.07 | 4.12 | 3.01 | 3.77 | 3.77 | 24.52% | 73,997 |
| Aug 15, 2025 | 4.24 | 4.24 | 3.03 | 3.03 | 3.03 | -17.89% | 77,069 |
| Aug 14, 2025 | 3.06 | 3.99 | 2.93 | 3.69 | 3.69 | 32.73% | 431,653 |
| Aug 13, 2025 | 2.78 | 2.89 | 2.78 | 2.78 | 2.78 | -3.47% | 4,161 |
| Aug 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.35% | 2,788 |
| Aug 11, 2025 | 2.92 | 2.95 | 2.72 | 2.87 | 2.87 | 3.99% | 10,583 |
| Aug 8, 2025 | 2.72 | 3.04 | 2.72 | 2.76 | 2.76 | -1.95% | 11,042 |
| Aug 7, 2025 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | -3.26% | 4,145 |
| Aug 6, 2025 | 3.10 | 3.10 | 2.84 | 2.91 | 2.91 | 2.21% | 6,952 |
| Aug 5, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | -0.11% | 444 |
| Aug 4, 2025 | 2.87 | 2.90 | 2.83 | 2.85 | 2.85 | -1.72% | 11,285 |
| 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 | 0.60% | 4,358 |
| Jul 29, 2025 | 2.91 | 3.00 | 2.69 | 2.84 | 2.84 | -2.03% | 2,502 |
| Jul 28, 2025 | 2.65 | 2.90 | 2.65 | 2.90 | 2.90 | 12.05% | 3,351 |
| Jul 25, 2025 | 2.78 | 2.80 | 2.53 | 2.59 | 2.59 | -8.64% | 10,635 |
| Jul 24, 2025 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | 0.53% | 4,127 |
| Jul 23, 2025 | 2.82 | 2.91 | 2.77 | 2.82 | 2.82 | -1.05% | 7,353 |
| 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 |