Ambow Education Holding Ltd (AMBO) Historical Stock Data
4.20 ↓0.26 (-5.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMBO is down -0.30% a day on average. There have been 13 days where Ambow Education Holding Ltd closed green and 17 days where AMBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.41 | 4.20 | ↓$0.21 (-4.69%) | 4.12 | 4.49 | 12.92K |
| 2025-12-04 | 4.90 | 4.46 | ↓$0.44 (-8.98%) | 4.30 | 5.24 | 23.96K |
| 2025-12-03 | 5.25 | 4.59 | ↓$0.66 (-12.57%) | 3.81 | 5.25 | 60.21K |
| 2025-12-02 | 4.61 | 4.83 | ↑$0.22 (4.77%) | 4.46 | 5.00 | 14.97K |
| 2025-12-01 | 4.41 | 4.60 | ↑$0.19 (4.31%) | 4.19 | 4.98 | 25.23K |
| 2025-11-28 | 4.05 | 4.16 | ↑$0.11 (2.72%) | 3.78 | 4.45 | 14.92K |
| 2025-11-26 | 3.93 | 4.07 | ↑$0.14 (3.56%) | 3.65 | 4.50 | 44.75K |
| 2025-11-25 | 4.15 | 4.01 | ↓$0.14 (-3.44%) | 3.86 | 4.24 | 6.92K |
| 2025-11-24 | 4.08 | 3.97 | ↓$0.11 (-2.70%) | 3.87 | 4.17 | 9.07K |
| 2025-11-21 | 3.94 | 3.83 | ↓$0.11 (-2.79%) | 3.76 | 3.94 | 4.22K |
| 2025-11-20 | 3.93 | 4.07 | ↑$0.14 (3.48%) | 3.76 | 4.18 | 22.05K |
| 2025-11-19 | 3.95 | 4.08 | ↑$0.13 (3.27%) | 3.92 | 4.14 | 2.67K |
| 2025-11-18 | 3.92 | 4.10 | ↑$0.18 (4.59%) | 3.91 | 4.20 | 16.29K |
| 2025-11-17 | 4.19 | 4.11 | ↓$0.08 (-1.91%) | 3.91 | 4.24 | 14.52K |
| 2025-11-14 | 3.70 | 4.18 | ↑$0.48 (12.97%) | 3.63 | 4.25 | 36.64K |
| 2025-11-13 | 4.20 | 3.96 | ↓$0.24 (-5.60%) | 3.84 | 4.35 | 9.47K |
| 2025-11-12 | 3.81 | 4.09 | ↑$0.28 (7.35%) | 3.50 | 4.18 | 21.96K |
| 2025-11-11 | 3.91 | 3.94 | ↑$0.03 (0.77%) | 3.87 | 3.95 | 8.11K |
| 2025-11-10 | 3.90 | 3.88 | ↓$0.02 (-0.51%) | 3.45 | 3.94 | 24.37K |
| 2025-11-07 | 3.80 | 3.45 | ↓$0.35 (-9.21%) | 3.45 | 3.83 | 5.78K |
| 2025-11-06 | 3.51 | 3.84 | ↑$0.33 (9.40%) | 3.41 | 3.84 | 19.92K |
| 2025-11-05 | 3.46 | 3.40 | ↓$0.06 (-1.73%) | 3.40 | 3.88 | 13.08K |
| 2025-11-04 | 3.73 | 3.50 | ↓$0.23 (-6.17%) | 3.50 | 3.96 | 11.96K |
| 2025-11-03 | 3.90 | 3.87 | ↓$0.03 (-0.77%) | 3.55 | 4.03 | 16.82K |
| 2025-10-31 | 4.01 | 3.90 | ↓$0.11 (-2.74%) | 3.83 | 4.15 | 19.04K |
| 2025-10-30 | 4.18 | 3.95 | ↓$0.23 (-5.50%) | 3.95 | 4.32 | 6.46K |
| 2025-10-29 | 4.08 | 4.12 | ↑$0.04 (0.98%) | 4.01 | 4.44 | 86.78K |
| 2025-10-28 | 4.38 | 4.21 | ↓$0.17 (-3.88%) | 3.70 | 4.40 | 22.35K |
| 2025-10-27 | 4.43 | 4.35 | ↓$0.08 (-1.81%) | 4.20 | 4.86 | 30.44K |
| 2025-10-24 | 4.11 | 4.43 | ↑$0.32 (7.79%) | 4.10 | 4.45 | 12.70K |
Create an account or log in to view more rows.
$AMBO I'm friggin bored. Just give us our money already
$AMBO Yolo
$AMBO has just been halted from trading.
$AMBO Good morning traders
$AMBO Another boring day I believe
$AMBO I mean ... head and shoulders .....
$AMBO LOADING UP HERE!
$AMBO has just been halted from trading.
$AMBO im in.
$AMBO let it ride