Ambow Education Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	2.90	2.90	2.63	2.72	2.72	-4.73%	5,878
Jul 16, 2025	2.81	3.00	2.78	2.86	2.86	1.96%	9,350
Jul 15, 2025	2.71	2.81	2.40	2.80	2.80	3.32%	12,557
Jul 14, 2025	2.97	2.97	2.71	2.71	2.71	-8.14%	3,141
Jul 11, 2025	3.06	3.25	2.81	2.95	2.95	-1.67%	41,513
Jul 10, 2025	2.89	3.21	2.57	3.00	3.00	0.67%	54,990
Jul 9, 2025	2.47	3.06	2.25	2.98	2.98	18.58%	48,188
Jul 8, 2025	2.59	2.60	2.43	2.51	2.51	0.92%	8,115
Jul 7, 2025	2.45	2.60	2.45	2.49	2.49	1.01%	3,750
Jul 3, 2025	2.42	2.47	2.42	2.47	2.47	-1.91%	776
Jul 2, 2025	2.42	2.52	2.42	2.51	2.51	7.62%	1,629
Jul 1, 2025	2.60	2.60	2.34	2.34	2.34	-9.95%	2,095
Jun 30, 2025	2.65	2.70	2.59	2.59	2.59	2.90%	1,140
Jun 27, 2025	2.50	2.64	2.44	2.52	2.52	4.13%	2,496
Jun 26, 2025	2.30	2.82	2.20	2.42	2.42	3.07%	33,914
Jun 25, 2025	2.46	2.46	2.31	2.35	2.35	-5.21%	2,017
Jun 24, 2025	2.31	2.48	2.31	2.48	2.48	7.70%	10,843
Jun 23, 2025	2.14	2.30	2.14	2.30	2.30	-4.56%	8,796
Jun 20, 2025	2.35	2.41	2.30	2.41	2.41	-3.60%	6,042
Jun 18, 2025	2.50	2.50	2.50	2.50	2.50	0.40%	620
Jun 17, 2025	2.49	2.49	2.49	2.49	2.49	-7.71%	1,662
Jun 16, 2025	2.56	2.80	2.56	2.70	2.70	1.66%	1,604
Jun 13, 2025	2.66	2.66	2.51	2.65	2.65	-1.15%	1,066
Jun 12, 2025	2.69	2.80	2.69	2.69	2.69	-0.30%	2,673
Jun 11, 2025	2.67	2.80	2.49	2.69	2.69	6.87%	22,170
Jun 10, 2025	2.66	2.66	2.40	2.52	2.52	-5.62%	2,292
Jun 9, 2025	2.61	2.84	2.61	2.67	2.67	1.91%	3,514
Jun 6, 2025	2.64	2.65	2.16	2.62	2.62	-5.07%	9,399
Jun 5, 2025	2.62	2.76	2.62	2.76	2.76	-5.28%	2,015
Jun 4, 2025	2.88	2.92	2.82	2.91	2.91	-2.87%	3,256
Jun 3, 2025	3.00	3.00	2.75	3.00	3.00	-0.99%	13,012