Ambow Education Holding Ltd (AMBO) Historical Stock Data
1.71 ↓0.03 (-1.44%)
As of April 19, 2024, 9:38am EST.
Historical Data
In the past 30 trading days, AMBO is down -0.87% a day on average. There have been 11 days where Ambow Education Holding Ltd closed green and 19 days where AMBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 1.75 | 1.74 | ↓$0.01 (-0.86%) | 1.74 | 1.78 | 3.41K |
| 2024-04-19 | 1.62 | 1.73 | ↑$0.11 (6.99%) | 1.62 | 1.75 | 18.23K |
| 2024-04-18 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.58 | 1.66 | 2.80K |
| 2024-04-17 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.59 | 1.69 | 9.94K |
| 2024-04-16 | 1.58 | 1.52 | ↓$0.06 (-3.71%) | 1.46 | 1.61 | 32.14K |
| 2024-04-15 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.59 | 1.71 | 3.08K |
| 2024-04-12 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.62 | 1.70 | 3.47K |
| 2024-04-11 | 1.74 | 1.65 | ↓$0.09 (-5.17%) | 1.64 | 1.74 | 1.90K |
| 2024-04-10 | 1.78 | 1.63 | ↓$0.15 (-8.43%) | 1.63 | 1.81 | 20.20K |
| 2024-04-09 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.60 | 1.78 | 28.91K |
| 2024-04-08 | 1.65 | 1.69 | ↑$0.04 (2.44%) | 1.62 | 1.86 | 23.56K |
| 2024-04-05 | 1.63 | 1.66 | ↑$0.03 (1.84%) | 1.63 | 1.66 | 1.30K |
| 2024-04-04 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.66 | 1.80 | 6.94K |
| 2024-04-03 | 1.75 | 1.66 | ↓$0.09 (-5.14%) | 1.66 | 1.81 | 3.99K |
| 2024-04-02 | 1.64 | 1.73 | ↑$0.09 (5.36%) | 1.62 | 1.81 | 17.14K |
| 2024-04-01 | 1.63 | 1.73 | ↑$0.10 (6.13%) | 1.63 | 1.77 | 7.80K |
| 2024-03-28 | 1.80 | 1.72 | ↓$0.08 (-4.48%) | 1.71 | 1.82 | 7.60K |
| 2024-03-27 | 1.92 | 1.58 | ↓$0.34 (-17.71%) | 1.58 | 2.01 | 14K |
| 2024-03-26 | 2.24 | 1.98 | ↓$0.26 (-11.61%) | 1.77 | 2.29 | 32.49K |
| 2024-03-25 | 2.05 | 2.25 | ↑$0.20 (9.76%) | 1.90 | 2.44 | 75.17K |
| 2024-03-22 | 1.93 | 2.00 | ↑$0.07 (3.57%) | 1.85 | 2.10 | 21.66K |
| 2024-03-21 | 1.97 | 1.94 | ↓$0.03 (-1.52%) | 1.81 | 2.14 | 28.87K |
| 2024-03-20 | 1.71 | 1.97 | ↑$0.26 (14.98%) | 1.71 | 2.24 | 92.64K |
| 2024-03-19 | 1.74 | 1.66 | ↓$0.08 (-4.60%) | 1.58 | 1.74 | 14.97K |
| 2024-03-18 | 1.75 | 1.71 | ↓$0.04 (-2.07%) | 1.61 | 1.85 | 18.04K |
| 2024-03-15 | 1.90 | 1.78 | ↓$0.13 (-6.58%) | 1.71 | 1.98 | 7.24K |
| 2024-03-14 | 1.76 | 1.71 | ↓$0.05 (-2.84%) | 1.69 | 1.90 | 23.80K |
| 2024-03-13 | 2.04 | 1.75 | ↓$0.29 (-14.22%) | 1.68 | 2.14 | 27.59K |
| 2024-03-12 | 2.15 | 2.02 | ↓$0.13 (-6.05%) | 1.75 | 2.33 | 72.75K |
| 2024-03-11 | 1.78 | 2.14 | ↑$0.36 (20.22%) | 1.78 | 2.36 | 37.89K |
Create an account or log in to view more rows.
$AMBO recovery hasn’t even started yet.. imo
$AMBO i'm out of slaps for the day
$AMBO hows short doing? Keep short pls
we need your money.
$AMBO 50% chance this will go up or down. I am a professional guys.
$AMBO pump up the volume
$AMBO almost time for the running
$AMBO LFFGG
$AMBO buy
$AMBO Mindset is key
$AMBO I warned you all fairly you morons.