Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ambow Education (AMBO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 2.51 2.51 2.26 2.37 2,244
20th May 2026 (Wed) 2.60 2.78 2.54 2.51 1,254
19th May 2026 (Tue) 2.41 2.88 2.41 2.85 8,339
18th May 2026 (Mon) 2.53 2.60 2.45 2.58 999
15th May 2026 (Fri) 2.32 2.42 2.23 2.46 18,682
14th May 2026 (Thu) 2.36 2.40 2.03 2.42 15,352
13th May 2026 (Wed) 2.01 2.68 2.01 2.60 37,255
12th May 2026 (Tue) 2.49 2.55 2.06 2.29 383,593
11th May 2026 (Mon) 2.21 2.21 2.11 2.11 807,083
8th May 2026 (Fri) 2.21 2.21 2.20 2.23 857
7th May 2026 (Thu) 2.11 2.11 2.11 2.11 106
6th May 2026 (Wed) 2.30 2.30 2.1601 2.1601 0
5th May 2026 (Tue) 2.30 2.30 2.30 2.25 1,045
4th May 2026 (Mon) 2.31 2.31 2.31 2.25 33
1st May 2026 (Fri) 2.45 2.45 2.28 2.28 101
30th Apr 2026 (Thu) 2.45 2.45 2.45 2.30 150
29th Apr 2026 (Wed) 2.06 2.50 1.93 2.45 2,796
28th Apr 2026 (Tue) 2.40 2.50 2.29 2.50 1,442
27th Apr 2026 (Mon) 2.13 2.35 2.13 2.35 380
24th Apr 2026 (Fri) 2.13 2.17 2.13 2.22 768
23rd Apr 2026 (Thu) 2.35 2.35 2.205 2.205 42
22nd Apr 2026 (Wed) 2.35 2.35 2.30 2.30 1
21st Apr 2026 (Tue) 2.35 2.35 2.35 2.35 1
20th Apr 2026 (Mon) 2.35 2.385 2.35 2.385 0
17th Apr 2026 (Fri) 2.35 2.35 2.3005 2.3005 20
16th Apr 2026 (Thu) 2.35 2.35 2.35 2.29 390
15th Apr 2026 (Wed) 2.40 2.41 2.29 2.33 778
14th Apr 2026 (Tue) 2.30 2.30 2.30 2.3268 308
13th Apr 2026 (Mon) 2.54 2.59 2.54 2.37 1,293
10th Apr 2026 (Fri) 2.46 2.46 2.32 2.32 92
9th Apr 2026 (Thu) 2.46 2.46 2.40 2.40 512
8th Apr 2026 (Wed) 2.18 2.18 2.18 2.14 100
7th Apr 2026 (Tue) 2.19 2.19 2.19 2.20 908
6th Apr 2026 (Mon) 2.29 2.295 2.12 2.21 901
3rd Apr 2026 (Fri) 2.20 2.55 2.13 2.38 1,172
2nd Apr 2026 (Thu) 2.20 2.55 2.13 2.38 1,172
1st Apr 2026 (Wed) 2.27 2.36 2.27 2.17 554
31st Mar 2026 (Tue) 2.44 2.44 2.44 2.38 36
30th Mar 2026 (Mon) 2.04 2.05 2.04 2.05 11
27th Mar 2026 (Fri) 2.00 2.00 2.00 2.00 25
26th Mar 2026 (Thu) 2.08 2.08 2.08 2.11 108
25th Mar 2026 (Wed) 1.98 1.98 1.97 1.94 127
24th Mar 2026 (Tue) 2.03 2.03 1.93 1.93 0
23rd Mar 2026 (Mon) 2.03 2.03 2.03 2.03 0
FTSE 100 Latest
Value10,466.26
Change22.79