NYSEAMERICAN : AMBO
Ambow Education Holding Ltd. — Price history
Consumer Staples · Education & Training Services · United States
Last price 1.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ambow Education Holding Ltd. (AMBO) closed at 1.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.7 | 1.7 | 1.35 | 1.35 | 3,575 | -11.18% |
| 2026-10-30 | 1.56 | 1.56 | 1.52 | 1.52 | 879 | -1.94% |
| 2026-10-28 | 1.55 | 1.55 | 1.55 | 1.55 | 417 | -1.89% |
| 2026-10-27 | 1.58 | 1.58 | 1.58 | 1.58 | 725 | -1.86% |
| 2026-10-23 | 1.73 | 1.73 | 1.61 | 1.61 | 612 | -2.13% |
| 2026-10-22 | 1.582 | 1.645 | 1.58 | 1.645 | 1,781 | +5.45% |
| 2026-10-21 | 1.56 | 1.56 | 1.56 | 1.56 | 1,267 | -2.93% |
| 2026-10-20 | 1.563 | 1.607 | 1.563 | 1.607 | 608 | -3.77% |
| 2026-10-19 | 1.7 | 1.7 | 1.562 | 1.67 | 3,138 | -4.84% |
| 2026-10-16 | 1.7 | 1.765 | 1.7 | 1.755 | 1,198 | +4.59% |
| 2026-10-15 | 1.675 | 1.678 | 1.675 | 1.678 | 1,932 | -6.34% |
| 2026-10-14 | 1.81 | 1.81 | 1.77 | 1.792 | 2,080 | -1.02% |
| 2026-10-13 | 1.84 | 1.87 | 1.81 | 1.81 | 2,569 | -1.57% |
| 2026-10-12 | 1.839 | 1.839 | 1.839 | 1.839 | 969 | -0.61% |
| 2026-10-09 | 1.85 | 1.85 | 1.85 | 1.85 | 385 | +0.54% |
| 2026-10-07 | 1.82 | 1.84 | 1.81 | 1.84 | 2,879 | +0.00% |
| 2026-10-06 | 1.84 | 1.84 | 1.84 | 1.84 | 1,292 | +0.50% |
| 2026-10-02 | 1.85 | 1.879 | 1.81 | 1.831 | 7,018 | -1.56% |
| 2026-10-01 | 1.9 | 1.9 | 1.86 | 1.86 | 1,627 | -2.11% |
| 2026-09-30 | 2.03 | 2.03 | 1.9 | 1.9 | 34,851 | -3.06% |
| 2026-09-29 | 1.98 | 1.98 | 1.96 | 1.96 | 1,189 | -7.55% |
| 2026-09-25 | 2.05 | 2.12 | 1.964 | 2.12 | 1,740 | -1.58% |
| 2026-09-24 | 2.1 | 2.219 | 2.07 | 2.154 | 9,974 | +0.65% |
| 2026-09-23 | 2.038 | 2.176 | 2.038 | 2.14 | 12,637 | +1.67% |
| 2026-09-21 | 2.18 | 2.18 | 2.105 | 2.105 | 1,686 | +3.46% |
| 2026-09-18 | 2.05 | 2.05 | 2.035 | 2.035 | 720 | -4.92% |
| 2026-09-17 | 2.14 | 2.14 | 2.14 | 2.14 | 680 | -0.24% |
| 2026-09-16 | 2.04 | 2.145 | 2.02 | 2.145 | 2,029 | +3.62% |
| 2026-09-15 | 2.09 | 2.09 | 2.05 | 2.07 | 2,063 | +0.49% |
| 2026-09-14 | 2.08 | 2.08 | 2.06 | 2.06 | 1,202 | -1.44% |
| 2026-09-11 | 2.04 | 2.09 | 2.04 | 2.09 | 2,068 | +0.57% |
| 2026-09-10 | 2.078 | 2.078 | 2.078 | 2.078 | 399 | +3.91% |
| 2026-09-09 | 2.02 | 2.02 | 2 | 2 | 1,714 | -2.20% |
| 2026-09-08 | 2.045 | 2.045 | 2.045 | 2.045 | 1,537 | +2.76% |
| 2026-09-04 | 2.02 | 2.02 | 1.99 | 1.99 | 771 | -5.24% |
| 2026-09-02 | 2.03 | 2.1 | 2.03 | 2.1 | 2,889 | +3.45% |
| 2026-09-01 | 2.03 | 2.17 | 2.03 | 2.03 | 3,409 | +1.00% |
| 2026-08-31 | 2.12 | 2.12 | 2.01 | 2.01 | 1,553 | -5.19% |
| 2026-08-28 | 2.07 | 2.12 | 2.03 | 2.12 | 4,161 | +1.44% |
| 2026-08-27 | 2.05 | 2.1 | 2.01 | 2.09 | 21,079 | +0.97% |
| 2026-08-26 | 2.06 | 2.07 | 1.99 | 2.07 | 3,889 | -0.48% |
| 2026-08-25 | 2.06 | 2.08 | 2.025 | 2.08 | 1,498 | +0.00% |
| 2026-08-24 | 1.94 | 2.08 | 1.94 | 2.08 | 3,899 | +2.97% |
| 2026-08-21 | 1.97 | 2.03 | 1.97 | 2.02 | 6,307 | -2.42% |
| 2026-08-20 | 2.01 | 2.07 | 2.01 | 2.07 | 6,561 | -1.43% |
| 2026-08-19 | 2 | 2.1 | 2 | 2.1 | 4,483 | +0.48% |
| 2026-08-18 | 2.06 | 2.13 | 2.02 | 2.09 | 5,409 | +0.97% |
| 2026-08-17 | 2.12 | 2.17 | 1.99 | 2.07 | 11,690 | -2.82% |
| 2026-08-14 | 2.085 | 2.13 | 2.045 | 2.13 | 9,572 | +0.47% |
| 2026-08-13 | 2.07 | 2.175 | 2 | 2.12 | 13,364 | +2.91% |
| 2026-08-12 | 1.97 | 2.14 | 1.96 | 2.06 | 24,054 | +5.10% |
| 2026-08-11 | 1.901 | 2.2 | 1.84 | 1.96 | 163,361 | +6.52% |
| 2026-08-10 | 1.67 | 1.88 | 1.67 | 1.84 | 18,550 | +2.22% |
| 2026-08-07 | 2.077 | 2.33 | 1.75 | 1.8 | 240,459 | -12.20% |
| 2026-08-06 | 2.1 | 2.1 | 2.001 | 2.05 | 2,164 | +3.02% |
| 2026-08-05 | 2.04 | 2.04 | 1.99 | 1.99 | 1,177 | -2.45% |
| 2026-08-04 | 2.03 | 2.04 | 1.97 | 2.04 | 4,881 | +0.99% |
| 2026-08-03 | 2.17 | 2.17 | 2.02 | 2.02 | 1,668 | +2.02% |
| 2026-07-31 | 2.121 | 2.121 | 1.98 | 1.98 | 4,408 | -6.60% |
| 2026-07-30 | 2.18 | 2.27 | 2.12 | 2.12 | 27,197 | -2.75% |
| 2026-07-29 | 2.17 | 2.195 | 2.12 | 2.18 | 2,292 | +0.46% |
| 2026-07-28 | 2.18 | 2.19 | 2.17 | 2.17 | 2,159 | -0.91% |
| 2026-07-27 | 2.29 | 2.29 | 2.17 | 2.19 | 1,370 | -2.23% |
| 2026-07-24 | 2.29 | 2.29 | 2.22 | 2.24 | 1,985 | -2.61% |
| 2026-07-23 | 2.24 | 2.3 | 2.22 | 2.3 | 4,228 | -2.13% |
| 2026-07-22 | 2.22 | 2.35 | 2.22 | 2.35 | 3,168 | +0.43% |
| 2026-07-21 | 2.225 | 2.35 | 2.221 | 2.34 | 4,675 | +1.74% |
| 2026-07-20 | 2.29 | 2.3 | 2.13 | 2.3 | 7,374 | +1.32% |
| 2026-07-17 | 2.121 | 2.27 | 2.121 | 2.27 | 2,783 | +0.89% |
| 2026-07-16 | 2.02 | 2.25 | 2.02 | 2.25 | 9,818 | +0.45% |
| 2026-07-15 | 2.15 | 2.24 | 2.15 | 2.24 | 4,702 | +1.82% |
| 2026-07-14 | 1.93 | 2.24 | 1.93 | 2.2 | 9,372 | +0.00% |
| 2026-07-13 | 2.23 | 2.23 | 2.13 | 2.2 | 8,062 | -1.35% |
| 2026-07-10 | 2.12 | 2.29 | 2.12 | 2.23 | 9,482 | -2.62% |
| 2026-07-09 | 2.12 | 2.3 | 2.12 | 2.29 | 98,557 | +2.23% |
| 2026-07-08 | 2.17 | 2.24 | 2.17 | 2.24 | 3,926 | +0.00% |
| 2026-07-07 | 2.21 | 2.27 | 2.21 | 2.24 | 4,354 | -1.75% |
| 2026-07-06 | 2.21 | 2.28 | 2.1 | 2.28 | 8,189 | +3.17% |
| 2026-07-02 | 2.34 | 2.34 | 2.21 | 2.21 | 23,004 | -5.96% |
| 2026-07-01 | 2.24 | 2.35 | 2.21 | 2.35 | 9,827 | +3.52% |
| 2026-06-30 | 2.28 | 2.28 | 2.18 | 2.27 | 16,034 | -0.87% |
| 2026-06-29 | 2.37 | 2.395 | 2.29 | 2.29 | 7,789 | -1.72% |
| 2026-06-26 | 2.34 | 2.38 | 2.33 | 2.33 | 7,875 | -0.85% |
| 2026-06-25 | 2.37 | 2.424 | 2.33 | 2.35 | 7,078 | -0.84% |
| 2026-06-24 | 2.195 | 2.5 | 2.19 | 2.37 | 34,764 | +4.41% |
| 2026-06-23 | 2.17 | 2.35 | 2.13 | 2.27 | 19,778 | +0.89% |
| 2026-06-22 | 2.27 | 2.3 | 2.16 | 2.25 | 62,016 | -4.26% |
| 2026-06-18 | 2.07 | 2.7 | 2.07 | 2.35 | 5,070,621 | -12.31% |
| 2026-06-17 | 2.67 | 2.68 | 2.51 | 2.68 | 9,764 | +0.00% |
| 2026-06-16 | 2.69 | 2.7 | 2.522 | 2.68 | 16,301 | -1.11% |
| 2026-06-15 | 2.68 | 2.71 | 2.52 | 2.71 | 6,948 | +2.65% |
| 2026-06-12 | 2.7 | 2.7 | 2.409 | 2.64 | 28,394 | -2.58% |
| 2026-06-11 | 2.57 | 2.71 | 2.51 | 2.71 | 19,247 | +2.26% |
| 2026-06-10 | 2.42 | 2.73 | 2.4 | 2.65 | 84,624 | +11.11% |
| 2026-06-09 | 2.4 | 2.4 | 2.34 | 2.385 | 10,340 | -0.63% |
| 2026-06-08 | 2.37 | 2.55 | 2.315 | 2.4 | 9,880 | +4.80% |
| 2026-06-05 | 2.5 | 2.5 | 2.28 | 2.29 | 16,312 | -9.84% |
| 2026-06-04 | 2.35 | 2.54 | 2.31 | 2.54 | 18,664 | +11.40% |
| 2026-06-03 | 2.4 | 2.51 | 2.28 | 2.28 | 75,709 | -6.17% |
| 2026-06-02 | 2.47 | 2.47 | 2.35 | 2.43 | 13,379 | -0.41% |
| 2026-06-01 | 2.59 | 2.59 | 2.35 | 2.44 | 30,494 | +2.09% |
| 2026-05-29 | 2.45 | 2.7 | 2.39 | 2.39 | 106,904 | -3.24% |
| 2026-05-28 | 2.44 | 2.5 | 2.37 | 2.47 | 4,545 | +0.00% |
| 2026-05-27 | 2.47 | 2.695 | 2.47 | 2.47 | 17,612 | -5.00% |
| 2026-05-26 | 2.5 | 2.68 | 2.49 | 2.6 | 19,444 | +5.69% |
| 2026-05-22 | 2.4 | 2.559 | 2.38 | 2.46 | 13,885 | +3.80% |
| 2026-05-21 | 2.53 | 2.53 | 2.25 | 2.37 | 27,257 | -5.58% |
| 2026-05-20 | 2.77 | 2.78 | 2.51 | 2.51 | 34,060 | -11.93% |
| 2026-05-19 | 2.45 | 2.88 | 2.36 | 2.85 | 68,855 | +10.47% |
| 2026-05-18 | 2.38 | 2.62 | 2.32 | 2.58 | 43,176 | +4.88% |
| 2026-05-15 | 2.43 | 2.53 | 2.17 | 2.46 | 66,639 | +1.65% |
| 2026-05-14 | 2.29 | 2.536 | 2.02 | 2.42 | 102,546 | -6.92% |
| 2026-05-13 | 2 | 2.72 | 2 | 2.6 | 343,140 | +13.54% |
| 2026-05-12 | 2.46 | 2.6 | 1.99 | 2.29 | 3,597,885 | +8.53% |
| 2026-05-11 | 2.29 | 2.37 | 2.11 | 2.11 | 6,241,132 | -5.38% |
| 2026-05-08 | 2.22 | 2.39 | 2.16 | 2.23 | 13,090 | +5.69% |
| 2026-05-07 | 2.167 | 2.327 | 2.11 | 2.11 | 4,481 | -2.32% |
| 2026-05-06 | 2.26 | 2.26 | 2.16 | 2.16 | 5,338 | -4.00% |
| 2026-05-05 | 2.36 | 2.36 | 2.25 | 2.25 | 9,712 | +0.00% |
| 2026-05-04 | 2.31 | 2.32 | 2.14 | 2.25 | 6,219 | -1.32% |