Skip to main content
AMBO logo

Ambow Education Holding Ltd.

AMBONYSEAMERICANConsumer StaplesEducation & Training Services

$1.61Today:- (-)1Y −61.11%

As of Oct 23, 2026 close

Market cap
$4.60M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.47$5.25
Volume (live)
-
Avg. volume (3M)
3.23K

Ambow Education Holding (AMBO) Historical Stock Prices

Analyze Ambow Education Holding (AMBO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ambow Education Holding (AMBO) Interactive Price Chart

Interactive historical price chart showing Ambow Education Holding stock price movements and trends across multiple time periods.

Loading chart...

AMBO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AMBO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.731.731.611.611.61610
Oct 22, 20261.581.651.581.651.651.67K
Oct 21, 20261.561.561.561.561.561.27K
Oct 20, 20261.561.611.561.611.61608
Oct 19, 20261.701.701.561.671.672.18K
Oct 16, 20261.701.761.701.751.751.20K
Oct 15, 20261.681.681.681.681.681.93K
Oct 14, 20261.811.811.771.791.792.08K
Oct 13, 20261.841.871.811.811.812.57K
Oct 12, 20261.841.841.841.841.84969
Oct 9, 20261.851.851.851.851.85385
Oct 8, 20261.841.841.841.841.84N/A
Oct 7, 20261.821.841.811.841.842.88K
Oct 6, 20261.841.841.841.841.841.29K
Oct 5, 20261.831.831.831.831.83N/A
Oct 2, 20261.851.881.811.831.837.02K
Oct 1, 20261.901.901.861.861.861.63K
Sep 30, 20262.032.031.901.901.9034.85K
Sep 29, 20261.981.981.961.961.961.19K
Sep 28, 20262.122.122.122.122.12N/A
Sep 25, 20262.052.121.962.122.121.74K
Sep 24, 20262.102.222.072.152.159.97K
Sep 23, 20262.042.182.042.142.1412.64K
Sep 22, 20262.102.102.102.102.10N/A
Sep 21, 20262.182.182.102.102.101.69K
Sep 18, 20262.052.052.042.042.03720
Sep 17, 20262.142.142.142.142.14680
Sep 16, 20262.042.152.022.152.152.03K
Sep 15, 20262.092.092.052.072.072.06K
Sep 14, 20262.082.082.062.062.061.20K
Sep 11, 20262.042.092.042.092.092.07K
Sep 10, 20262.082.082.082.082.08399
Sep 9, 20262.022.022.002.002.001.71K
Sep 8, 20262.042.042.042.042.041.54K
Sep 4, 20262.022.021.991.991.99771
Sep 3, 20262.102.102.102.102.10N/A
Sep 2, 20262.032.102.032.102.102.89K
Sep 1, 20262.032.172.032.032.033.41K
Aug 31, 20262.122.122.012.012.011.55K
Aug 28, 20262.072.122.032.122.124.16K
Aug 27, 20262.052.102.012.092.0921.08K
Aug 26, 20262.062.071.992.072.073.89K
Aug 25, 20262.062.082.022.082.081.50K
Aug 24, 20261.942.081.942.082.083.90K
Aug 21, 20261.972.031.972.022.026.31K
Aug 20, 20262.012.072.012.072.076.56K
Aug 19, 20262.002.102.002.102.104.48K
Aug 18, 20262.062.132.022.092.095.41K
Aug 17, 20262.122.171.992.072.0711.69K
Aug 14, 20262.082.132.042.132.139.57K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.