Quantcast

Ambow Education Holding Ltd. American Depository Shares, each representing two Class A ordinary shares Historical Stock Prices

AMBO 
$6.37
*  
0.2841
4.27%
Get AMBO Alerts
*Delayed - data as of Mar. 18, 2019 14:45 ET  -  Find a broker to begin trading AMBO now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    AMBO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:45 N/A 6.58 6.37 6.37 555
03/15/2019 6.649 6.6541 6.649 6.6541 1,105
03/14/2019 6.47 6.64 5.74 6.64 4,259
03/13/2019 6.3617 6.47 6.3617 6.47 866
03/12/2019 6.55 6.55 6.55 6.55 232
03/11/2019 6.54 6.54 6.2913 6.4 1,701
03/08/2019 6.25 6.5699 6.25 6.514 3,971
03/07/2019 6.8489 6.8489 6.83 6.83 1,103
03/06/2019 6.78 6.78 6.58 6.78 547
03/05/2019 6.9248 6.9248 6.782 6.85 4,273
03/04/2019 6.5 6.5999 6.3958 6.55 864
03/01/2019 6.85 6.85 6.51 6.5555 3,853
02/28/2019 6.56 6.76 6.27 6.48 26,533
02/27/2019 6.475 6.55 6.46 6.54 3,486
02/26/2019 6.65 6.65 6.24 6.39 5,517
02/25/2019 6.35 6.85 6.3 6.4 44,029
02/22/2019 6.35 6.35 6.1568 6.33 575
02/21/2019 6.3 6.3 6.06 6.3 5,514
02/20/2019 6.37 6.38 6.094 6.3799 3,450
02/19/2019 6.38 6.38 6.3248 6.34 3,057
02/15/2019 6.35 6.35 6 6.35 2,283
02/14/2019 6.167 6.32 6.11 6.32 5,725
02/13/2019 6.24 6.3 6.2 6.3 7,733
02/12/2019 6.22 6.3 6.18 6.3 835
02/11/2019 6.18 6.38 6.008 6.19 3,391
02/08/2019 6.5 6.5 6 6.2 2,898
02/07/2019 6.22 6.5 6.2088 6.35 8,194
02/06/2019 6.17 6.2 6.16 6.2 10,835
02/05/2019 5.94 6.16 5.76 6.1599 2,487
02/04/2019 6.17 6.17 6.1 6.1 15,593
02/01/2019 6.16 6.16 6.16 6.16 422
01/31/2019 6.15 6.2 6.1 6.2 4,019
01/30/2019 6.154 6.154 6 6 2,197
01/29/2019 6.03 6.2 6.0001 6.2 2,368
01/28/2019 6.19 6.2 5.95 6 1,218
01/25/2019 6.17 6.1744 5.36 6.05 9,935
01/24/2019 5.9396 6.2099 5.7 6.2099 12,929
01/23/2019 5.9 6.05 5.9 6.05 2,440
01/22/2019 5.99 6.1 5.78 6.05 3,776
01/18/2019 5.77 6 5.54 5.99 12,480
01/17/2019 5.75 5.85 5.72 5.72 3,798
01/16/2019 5.55 5.7799 5.53 5.7799 4,604
01/15/2019 5.85 5.9 5.71 5.71 16,100
01/14/2019 5.9 5.9 5.9 5.9 126
01/11/2019 5.7 5.8174 5.7 5.8172 1,501
01/10/2019 5.48 5.78 5.48 5.78 30,969
01/09/2019 5.88 5.9 5.6942 5.9 25,372
01/08/2019 5.75 5.9 5.705 5.705 2,630
01/07/2019 5.81 5.9 5.81 5.9 1,258
01/04/2019 5.81 5.8178 5.2501 5.7544 4,051
01/03/2019 5.81 5.81 5.81 5.81 917
01/02/2019 5.8 5.82 5.8 5.81 862
12/31/2018 5.6 5.6 5.18 5.43 2,608
12/28/2018 5.8 5.8 5.6 5.6 1,647
12/27/2018 5.43 5.96 5.43 5.7737 836
12/26/2018 5.531 6 5.49 6 2,454
12/24/2018 5.41 5.94 5.26 5.94 909
12/21/2018 5.88 5.9 5.7 5.7 1,029
12/20/2018 5.5 5.752 5.5 5.72 1,489
12/19/2018 5.99 5.99 5.39 5.39 2,289
12/18/2018 5.85 5.86 5.62 5.7 2,387
12/17/2018 5.46 5.5994 5.46 5.5501 1,151
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio