Ambow Education Holding Ltd. - AMBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	2.93	2.93	2.93	2.93	2.87	954
May 29, 2025	2.82	2.98	2.98	2.98	2.82	438
May 28, 2025	2.9	2.89	2.89	2.9	2.89	1,710
May 27, 2025	2.9	2.9	2.9	3.03	2.8	5,300
May 23, 2025	2.84	2.85	2.85	3.02	2.84	5,200
May 22, 2025	2.87	2.83	2.83	2.88	2.82	2,825
May 21, 2025	2.89	2.87	2.87	2.94	2.87	2,404
May 20, 2025	2.86	2.81	2.81	2.86	2.81	3,100
May 19, 2025	3.02	2.86	2.86	3.14	2.83	7,700
May 16, 2025	3.06	3.05	3.05	3.06	2.99	12,107
May 15, 2025	3.06	3.19	3.19	3.19	2.95	2,813
May 14, 2025	3.09	3.08	3.08	3.39	2.86	48,341
May 13, 2025	3.26	3.2	3.2	3.26	3.1	4,600
May 12, 2025	3.26	3.21	3.21	3.26	3.14	3,300
May 09, 2025	3.33	3.17	3.17	3.33	3.07	6,206
May 08, 2025	3.35	3.29	3.29	3.4	3.02	24,900
May 07, 2025	3.43	3.31	3.31	3.45	3.31	5,149
May 06, 2025	3.21	3.3	3.3	3.5	3.21	18,223
May 05, 2025	3.29	3.14	3.14	3.4	3.09	4,286
May 02, 2025	3.28	3.19	3.19	3.4	3	60,037
May 01, 2025	2.82	3.07	3.07	3.3	2.82	10,500
April 30, 2025	2.92	2.95	2.95	3.25	2.92	92,736
April 29, 2025	2.71	2.92	2.92	3.35	2.65	91,000
April 28, 2025	2.75	2.83	2.83	2.93	2.63	69,607
April 25, 2025	2.57	2.63	2.63	2.75	2.57	2,300
April 24, 2025	2.65	2.56	2.56	2.77	2.56	4,700
April 23, 2025	2.77	2.55	2.55	3.14	2.55	19,039
April 22, 2025	2.43	2.68	2.68	3	2.43	59,339
April 21, 2025	2.49	2.56	2.56	2.56	2.43	4,000
April 17, 2025	2.47	2.56	2.56	2.7	2.46	12,203
April 16, 2025	2.73	2.6	2.6	2.77	2.45	5,209
April 15, 2025	2.58	2.58	2.58	2.76	2.58	3,010
April 14, 2025	2.59	2.76	2.76	2.76	2.59	4,100
April 11, 2025	2.94	2.59	2.59	2.94	2.59	21,100
April 10, 2025	2.66	2.75	2.75	2.75	2.41	12,125
April 09, 2025	2.71	2.65	2.65	2.77	2.5	6,700
April 08, 2025	2.84	2.71	2.71	2.84	2.65	4,700
April 07, 2025	2.8	2.65	2.65	2.8	2.63	4,432
April 04, 2025	2.48	2.87	2.87	2.95	2.45	15,778
April 03, 2025	2.56	2.48	2.48	2.56	2.44	4,145
April 02, 2025	2.6	2.56	2.56	2.6	2.42	2,921
April 01, 2025	2.65	2.55	2.55	2.65	2.55	1,700
March 31, 2025	2.76	2.5	2.5	2.89	2.42	13,638
March 28, 2025	2.53	2.66	2.66	3.2	2.53	30,444
March 27, 2025	2.79	2.62	2.62	2.79	2.62	3,200
March 26, 2025	3.08	2.81	2.81	3.2	2.8	15,624
March 25, 2025	2.85	2.85	2.85	3	2.53	9,600
March 24, 2025	2.93	2.92	2.92	2.97	2.72	10,400
March 21, 2025	2.8	3.09	3.09	3.1	2.76	18,200
March 20, 2025	2.88	3.01	3.01	3.06	2.7	9,907
March 19, 2025	2.87	2.83	2.83	3.19	2.82	10,802
March 18, 2025	3.07	2.93	2.93	3.5	2.7	57,430
March 17, 2025	3	2.98	2.98	3.25	2.93	22,648
March 14, 2025	2.63	3.08	3.08	3.4	2.4	22,552
March 13, 2025	2.68	2.61	2.61	2.86	2.49	21,848
March 12, 2025	2.72	2.56	2.56	2.72	2.56	2,500
March 11, 2025	2.64	2.64	2.64	2.8	2.58	25,742
March 10, 2025	2.33	2.85	2.85	2.85	2.31	49,327
March 07, 2025	2.33	2.29	2.29	2.88	2.29	51,600
March 06, 2025	2.19	2.32	2.32	2.46	2.16	29,200

Ambow Education Holding Ltd. (AMBO) AMEX