NYSE:AMBO | Historical Stock Price | Ambow Education Holding Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-08 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.99$2.34$5.54$13.11$31.04$73.502018-06-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.70$21.7040,790——
2020-12-30$21.10$21.1056,490——
2020-12-29$21.30$21.3093,100——
2020-12-28$22.10$22.1048,790——
2020-12-24$20.49$20.4911,450——
2020-12-23$20.30$20.3021,460——
2020-12-22$20.70$20.7012,930——
2020-12-21$21.40$21.408,000——
2020-12-18$21.70$21.7019,500——
2020-12-17$22.80$22.8016,220——
2020-12-16$23.40$23.4010,740——
2020-12-15$23.00$23.0018,400——
2020-12-14$22.90$22.909,220——
2020-12-11$23.50$23.505,440——
2020-12-10$24.50$24.508,620——
2020-12-09$23.10$23.1011,110——
2020-12-08$23.30$23.3017,100——
2020-12-07$24.20$24.2025,770——
2020-12-04$26.10$26.1032,760——
2020-12-03$26.80$26.8064,010——
2020-12-02$23.90$23.9010,410——
2020-12-01$23.30$23.3030,120——
2020-11-30$24.90$24.9033,280——
2020-11-27$24.70$24.7023,270——
2020-11-25$25.60$25.60145,230——
2020-11-24$22.40$22.4022,170——
2020-11-23$22.50$22.5020,820——
2020-11-20$22.30$22.3017,710——
2020-11-19$22.20$22.2098,410——
2020-11-18$22.90$22.9076,400——
2020-11-17$21.10$21.1044,330——
2020-11-16$21.30$21.3020,560——
2020-11-13$22.20$22.2023,020——
2020-11-12$22.40$22.4077,100——
2020-11-11$20.70$20.7019,610——
2020-11-10$20.40$20.4034,000——
2020-11-09$20.80$20.8039,380——
2020-11-06$22.90$22.90165,770——
2020-11-05$20.40$20.4027,850——
2020-11-04$20.47$20.4741,910——
2020-11-03$22.00$22.00654,790——
2020-11-02$26.50$26.50570——
2020-10-30$26.70$26.701,590——
2020-10-29$27.70$27.702,210——
2020-10-28$28.70$28.701,880——
2020-10-27$30.20$30.20970——
2020-10-26$30.20$30.202,900——
2020-10-23$32.00$32.001,870——
2020-10-22$32.00$32.006,190——
2020-10-21$32.20$32.2031,670——
2020-10-20$33.20$33.2021,170——
2020-10-19$34.60$34.602,360——
2020-10-16$34.80$34.808,170——
2020-10-15$34.00$34.001,670——
2020-10-14$33.50$33.504,070——
2020-10-13$33.90$33.9020,270——
2020-10-12$35.80$35.8044,000——
2020-10-09$36.40$36.4015,110——
2020-10-08$39.20$39.2012,460——
2020-10-07$40.00$40.0010,470——
2020-10-06$39.60$39.6010,080——
2020-10-05$39.20$39.209,270——
2020-10-02$40.90$40.9023,860——
2020-10-01$39.50$39.5048,010——
2020-09-30$50.50$50.50129,180——
2020-09-29$48.50$48.50292,180——
2020-09-28$40.90$40.902,578,000——
2020-09-25$18.10$18.10880——
2020-09-24$17.40$17.401,330——
2020-09-23$16.87$16.87990——
2020-09-22$18.10$18.102,800——
2020-09-21$18.30$18.302,090——
2020-09-18$17.00$17.00660——
2020-09-17$17.80$17.802,270——
2020-09-16$18.50$18.50930——
2020-09-15$18.90$18.902,740——
2020-09-14$18.40$18.402,050——
2020-09-11$19.60$19.60990——
2020-09-10$19.40$19.401,050——
2020-09-09$18.80$18.803,080——
2020-09-08$19.70$19.702,510——
2020-09-04$18.60$18.603,900——
2020-09-03$20.30$20.303,940——
2020-09-02$21.80$21.807,930——
2020-09-01$23.00$23.0011,260——
2020-08-31$26.50$26.508,180——
2020-08-28$25.70$25.703,730——
2020-08-27$25.20$25.209,750——
2020-08-26$26.00$26.0012,270——
2020-08-25$27.20$27.205,340——
2020-08-24$26.80$26.805,810——
2020-08-21$25.70$25.708,730——
2020-08-20$26.00$26.0019,450——
2020-08-19$31.60$31.6017,210——
2020-08-18$30.50$30.5037,960——
2020-08-17$29.80$29.8010,480——
2020-08-14$27.20$27.205,160——
2020-08-13$28.45$28.4510,230——
2020-08-12$26.90$26.909,500——
2020-08-11$29.10$29.1012,270——
2020-08-10$29.90$29.9016,350——
2020-08-07$30.40$30.40210,450——
2020-08-06$26.90$26.9011,740——
2020-08-05$27.50$27.5021,520——
2020-08-04$28.10$28.1059,980——
2020-08-03$31.00$31.001,146,790——
2020-07-31$22.00$22.001,750——
2020-07-30$22.80$22.808,840——
2020-07-29$22.40$22.4011,900——
2020-07-28$24.00$24.006,030——
2020-07-27$24.40$24.4013,390——
2020-07-24$28.10$28.1016,620——
2020-07-23$31.60$31.6044,810——
2020-07-22$25.90$25.9018,020——
2020-07-21$25.00$25.0010,140——
2020-07-20$26.00$26.0020,240——
2020-07-17$27.14$27.1474,130——
2020-07-16$23.60$23.6039,440——
2020-07-15$19.00$19.003,480——
2020-07-14$20.70$20.702,170——
2020-07-13$21.00$21.008,410——
2020-07-10$20.20$20.2055,600——
2020-07-09$19.20$19.2011,270——
2020-07-08$21.30$21.3010,750——
2020-07-07$20.90$20.9010,220——
2020-07-06$18.00$18.001,330——
2020-07-02$17.70$17.701,740——
2020-07-01$17.90$17.90770——
2020-06-30$17.80$17.80920——
2020-06-29$16.90$16.901,400——
2020-06-26$17.15$17.151,080——
2020-06-25$17.80$17.801,820——
2020-06-24$17.80$17.808,370——
2020-06-23$18.70$18.704,270——
2020-06-22$18.40$18.405,980——
2020-06-19$21.90$21.903,100——
2020-06-18$21.30$21.302,300——
2020-06-17$21.50$21.506,260——
2020-06-16$21.10$21.1068,140——
2020-06-15$21.90$21.907,500——
2020-06-12$22.60$22.6028,590——
2020-06-11$22.60$22.60575,820——
2020-06-10$17.00$17.005,850——
2020-06-09$17.10$17.105,850——
2020-06-08$15.45$15.458,450——
2020-06-05$14.20$14.204,960——
2020-06-04$15.00$15.006,380——
2020-06-03$15.20$15.202,350——
2020-06-02$15.20$15.201,330——
2020-06-01$16.00$16.001,740——
2020-05-29$16.45$16.451,540——
2020-05-28$16.50$16.503,340——
2020-05-27$19.00$19.001,770——
2020-05-26$20.40$20.40460——
2020-05-22$22.20$22.2030——
2020-05-21$22.41$22.41550——
2020-05-20$21.51$21.51200——
2020-05-19$23.10$23.1080——
2020-05-18$23.00$23.00280——
2020-05-15$24.00$24.0060——
2020-05-14$24.00$24.0080——
2020-05-13$24.00$24.00670——
2020-05-12$24.80$24.80150——
2020-05-11$26.10$26.10110——
2020-05-08$26.20$26.201,780——
2020-05-07$31.00$31.003,470——
2020-05-06$24.50$24.50650——
2020-05-05$20.60$20.60490——
2020-05-04$22.00$22.000——
2020-05-01$22.00$22.00100——
2020-04-30$21.60$21.60530——
2020-04-29$23.85$23.85890——
2020-04-28$23.50$23.501,130——
2020-04-27$22.30$22.30370——
2020-04-24$20.50$20.501,730——
2020-04-23$22.30$22.305,320——
2020-04-22$18.50$18.5040——
2020-04-21$16.00$16.00290——
2020-04-20$19.30$19.300——
2020-04-17$19.30$19.30120——
2020-04-16$20.10$20.1080——
2020-04-15$20.50$20.500——
2020-04-14$20.50$20.50570——
2020-04-13$20.50$20.50490——
2020-04-09$20.00$20.00180——
2020-04-08$20.10$20.1090——
2020-04-07$19.45$19.45420——
2020-04-06$19.00$19.00170——
2020-04-03$16.00$16.00260——
2020-04-02$16.85$16.8590——
2020-04-01$19.00$19.000——
2020-03-31$19.00$19.0080——
2020-03-30$15.74$15.740——
2020-03-27$15.74$15.74460——
2020-03-26$19.90$19.9040——
2020-03-25$19.90$19.9090——
2020-03-24$20.50$20.5030——
2020-03-23$20.50$20.50160——
2020-03-20$18.70$18.701,230——
2020-03-19$14.38$14.38190——
2020-03-18$16.10$16.102,800——
2020-03-17$17.30$17.30120——
2020-03-16$20.30$20.30950——
2020-03-13$19.30$19.301,200——
2020-03-12$19.90$19.90160——
2020-03-11$22.00$22.001,980——
2020-03-10$22.45$22.4560——
2020-03-09$23.50$23.50220——
2020-03-06$25.10$25.10480——
2020-03-05$26.40$26.40250——
2020-03-04$25.80$25.80160——
2020-03-03$26.50$26.50640——
2020-03-02$27.50$27.50790——
2020-02-28$28.90$28.901,710——
2020-02-27$32.90$32.902,080——
2020-02-26$31.74$31.742,580——
2020-02-25$29.50$29.504,510——
2020-02-24$31.30$31.303,210——
2020-02-21$23.20$23.20130——
2020-02-20$22.90$22.9060——
2020-02-19$22.06$22.061,560——
2020-02-18$23.00$23.0020——
2020-02-14$23.30$23.30230——
2020-02-13$22.59$22.59350——
2020-02-12$22.40$22.4050——
2020-02-11$21.66$21.66320——
2020-02-10$23.10$23.1080——
2020-02-07$22.00$22.00130——
2020-02-06$21.50$21.50130——
2020-02-05$21.78$21.78200——
2020-02-04$21.29$21.29190——
2020-02-03$20.19$20.19720——
2020-01-31$19.92$19.92750——
2020-01-30$20.00$20.001,180——
2020-01-29$23.23$23.231,990——
2020-01-28$20.80$20.8012,320——
2020-01-27$16.40$16.40480——
2020-01-24$14.40$14.40660——
2020-01-23$17.10$17.10560——
2020-01-22$17.00$17.00240——
2020-01-21$17.45$17.45600——
2020-01-17$17.68$17.68290——
2020-01-16$14.50$14.50360——
2020-01-15$14.00$14.00640——
2020-01-14$15.53$15.5330——
2020-01-13$15.42$15.4240——
2020-01-10$16.06$16.06410——
2020-01-09$16.78$16.78220——
2020-01-08$16.70$16.70400——
2020-01-07$19.91$19.911,050——
2020-01-06$21.20$21.20390——
2020-01-03$23.39$23.39850——
2020-01-02$25.40$25.407,360——