Canada markets closed

Ambow Education Holding Ltd. (AMBO)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.3100-0.0945 (-6.73%)
At close: 03:59PM EDT
1.3300 +0.02 (+1.53%)
After hours: 06:56PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.40001.41501.30001.31001.310021,100
May 09, 20241.46001.46801.40501.40501.405012,600
May 08, 20241.47001.58301.40201.49001.490020,400
May 07, 20241.70002.27001.50001.52001.5200121,400
May 06, 20241.69401.69401.69401.69401.6940500
May 03, 20241.65001.74801.65001.66001.66001,700
May 02, 20241.70301.79001.58001.78001.780017,100
May 01, 20241.72301.77001.71001.77001.77002,200
Apr 30, 20241.70001.73001.70001.73001.73005,400
Apr 29, 20241.77401.79801.72001.72001.72003,400
Apr 26, 20241.77001.85001.74001.74001.74006,200
Apr 25, 20241.88001.88001.78001.78001.78004,800
Apr 24, 20241.79001.84001.72001.82501.82505,700
Apr 23, 20241.78501.78801.74001.74001.74001,500
Apr 22, 20241.75001.78001.73501.73501.73503,400
Apr 19, 20241.61701.75001.61701.73001.730018,200
Apr 18, 20241.60001.66401.58001.59001.59002,800
Apr 17, 20241.59001.69001.59001.61001.61009,900
Apr 16, 20241.58001.61001.46301.52101.521032,200
Apr 15, 20241.66001.71001.59001.65001.65003,100
Apr 12, 20241.63001.69501.62001.62001.62003,500
Apr 11, 20241.74001.74001.64001.65001.65001,900
Apr 10, 20241.78001.80801.63001.63001.630020,600
Apr 09, 20241.68001.78201.60001.64001.640029,000
Apr 08, 20241.65001.86401.62201.69001.690024,700
Apr 05, 20241.63001.66001.63001.66001.66001,300
Apr 04, 20241.66001.80001.66001.67001.67007,400
Apr 03, 20241.75001.81001.66001.66001.66004,200
Apr 02, 20241.64201.80501.62001.73001.730017,100
Apr 01, 20241.63001.77001.63001.73001.73007,800
Mar 28, 20241.80101.82301.71001.72001.72007,700
Mar 27, 20241.92002.01001.58001.58001.580014,400
Mar 26, 20242.24002.29001.77001.98001.980032,500
Mar 25, 20242.05002.44001.90002.25002.250075,500
Mar 22, 20241.93102.09501.85002.00002.000021,700
Mar 21, 20241.97002.14001.81001.94001.940028,900
Mar 20, 20241.71302.24001.71301.97001.970092,600
Mar 19, 20241.74001.74001.58001.66001.660015,000
Mar 18, 20241.75001.85001.61001.71401.714018,000
Mar 15, 20241.90001.97901.71001.77501.77507,200
Mar 14, 20241.76001.90101.69001.71001.710023,800
Mar 13, 20242.04002.14001.68001.75001.750027,400
Mar 12, 20242.15002.33001.75002.02002.020072,700
Mar 11, 20241.78002.36001.78002.14002.140037,900
Mar 08, 20241.88001.91001.68001.70001.700010,800
Mar 07, 20241.76001.95001.73501.78001.780029,400
Mar 06, 20241.74002.05001.72501.73601.7360103,500
Mar 05, 20241.65001.80001.54001.75001.750036,100
Mar 04, 20241.81001.85001.57001.64001.640031,100
Mar 01, 20241.72001.85001.62001.62001.620032,400
Feb 29, 20241.74002.00001.52001.76001.760083,000
Feb 28, 20242.20002.20001.71001.71001.710058,700
Feb 27, 20242.27002.33002.16202.23002.230040,000
Feb 26, 20242.49002.50002.22002.34002.340037,600
Feb 23, 20242.61002.75002.45002.50002.500076,600
Feb 22, 20242.54003.20002.49103.05003.0500266,300
Feb 21, 20242.57002.72502.35002.56002.5600195,500
Feb 20, 20242.80003.14002.16003.08003.0800428,800
Feb 20, 20241:10 Stock Split
Feb 16, 20243.00006.30002.55003.00003.00007,175,300
Feb 15, 20241.27001.50001.21001.38001.38001,168,700
Feb 14, 20241.26001.26001.19001.19001.19003,620
Feb 13, 20241.23001.26001.15001.19001.19002,910
Feb 12, 20241.38001.38001.12001.18001.180017,420
Feb 09, 20241.42001.42001.28001.30001.30007,780
Feb 08, 20241.40001.40001.31001.35001.35005,740
Feb 07, 20241.30001.40001.30001.36001.36007,130
Feb 06, 20241.40001.40001.30001.40001.4000600
Feb 05, 20241.35001.39001.30001.35001.3500730
Feb 02, 20241.45001.45001.31001.37001.3700420
Feb 01, 20241.30001.46001.30001.46001.46005,630
Jan 31, 20241.44001.50001.37001.44001.44004,600
Jan 30, 20241.30001.48001.30001.48001.48003,070
Jan 29, 20241.44001.55001.40001.50001.50006,740
Jan 26, 20241.44001.44001.38001.40001.4000900
Jan 25, 20241.40001.44001.36001.44001.44001,020
Jan 24, 20241.40001.44001.40001.44001.44002,300
Jan 23, 20241.49001.49001.38001.44001.4400560
Jan 22, 20241.50001.50001.35001.44001.4400440
Jan 19, 20241.46001.48001.38001.48001.48001,500
Jan 18, 20241.44001.48001.40001.48001.4800490
Jan 17, 20241.45001.49001.42001.49001.49001,720
Jan 16, 20241.38001.49001.32001.49001.49004,120
Jan 12, 20241.31001.48001.31001.45001.45003,910
Jan 11, 20241.35001.40001.32001.33001.33001,820
Jan 10, 20241.35001.40001.32001.32001.32003,680
Jan 09, 20241.33001.37001.31001.35001.35001,860
Jan 08, 20241.31001.38001.31001.32001.32002,540
Jan 05, 20241.31001.39001.31001.38001.38002,060
Jan 04, 20241.38001.40001.35001.39001.3900900
Jan 03, 20241.40001.45001.30001.40001.400010,480
Jan 02, 20241.41001.41001.35001.40001.40006,060
Dec 29, 20231.38001.42001.33001.38001.380015,950
Dec 28, 20231.42001.42001.36001.40001.40007,250
Dec 27, 20231.46001.50001.41001.42001.42001,570
Dec 26, 20231.40001.45001.40001.45001.45001,050
Dec 22, 20231.53001.53001.31001.39001.390018,850
Dec 21, 20231.50001.50001.40001.48001.480010,210
Dec 20, 20231.59001.60001.49001.53001.53002,020
Dec 19, 20231.50001.59001.41001.59001.59002,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...