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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.38$1.3815,950——
2023-12-28$1.40$1.407,250——
2023-12-27$1.42$1.421,570——
2023-12-26$1.45$1.451,050——
2023-12-22$1.39$1.3918,850——
2023-12-21$1.48$1.4810,210——
2023-12-20$1.53$1.532,020——
2023-12-19$1.59$1.592,850——
2023-12-18$1.50$1.502,300——
2023-12-15$1.50$1.5019,400——
2023-12-14$1.70$1.703,830——
2023-12-13$1.79$1.79720——
2023-12-12$1.76$1.763,170——
2023-12-11$1.83$1.831,920——
2023-12-08$1.78$1.781,340——
2023-12-07$1.64$1.647,240——
2023-12-06$1.65$1.651,400——
2023-12-05$1.80$1.802,650——
2023-12-04$1.78$1.783,840——
2023-12-01$1.66$1.665,020——
2023-11-30$1.78$1.7824,030——
2023-11-29$1.60$1.603,240——
2023-11-28$1.69$1.697,780——
2023-11-27$1.71$1.7110,970——
2023-11-24$1.75$1.7540,380——
2023-11-22$1.82$1.8224,790——
2023-11-21$2.03$2.03346,130——
2023-11-20$1.52$1.525,460——
2023-11-17$1.43$1.4320,400——
2023-11-16$1.31$1.31810——
2023-11-15$1.31$1.311,350——
2023-11-14$1.40$1.402,450——
2023-11-13$1.47$1.474,320——
2023-11-10$1.30$1.3013,070——
2023-11-09$1.36$1.361,910——
2023-11-08$1.39$1.39630——
2023-11-07$1.35$1.355,700——
2023-11-06$1.60$1.607,560——
2023-11-03$1.46$1.468,170——
2023-11-02$1.45$1.453,550——
2023-11-01$1.41$1.411,610——
2023-10-31$1.40$1.402,970——
2023-10-30$1.36$1.3618,860——
2023-10-27$1.40$1.408,370——
2023-10-26$1.43$1.433,150——
2023-10-25$1.42$1.421,860——
2023-10-24$1.42$1.423,630——
2023-10-23$1.44$1.441,500——
2023-10-20$1.49$1.492,240——
2023-10-19$1.43$1.435,580——
2023-10-18$1.53$1.535,540——
2023-10-17$1.57$1.579,980——
2023-10-16$1.74$1.7443,210——
2023-10-13$1.46$1.4635,420——
2023-10-12$1.57$1.5787,960——
2023-10-11$1.30$1.30210,450——
2023-10-10$1.40$1.406,290——
2023-10-09$1.41$1.4111,150——
2023-10-06$1.34$1.34221,480——
2023-10-05$1.50$1.509,720——
2023-10-04$1.67$1.673,170——
2023-10-03$1.68$1.68410——
2023-10-02$1.69$1.6913,020——
2023-09-29$1.79$1.79420——
2023-09-28$1.79$1.79410——
2023-09-27$1.80$1.80100——
2023-09-26$1.80$1.80220——
2023-09-25$1.80$1.801,720——
2023-09-22$1.80$1.80490——
2023-09-21$1.75$1.752,460——
2023-09-20$1.77$1.771,710——
2023-09-19$1.80$1.806,110——
2023-09-18$1.85$1.8510,290——
2023-09-15$1.90$1.90150——
2023-09-14$1.90$1.901,660——
2023-09-13$1.93$1.936,330——
2023-09-12$1.90$1.903,010——
2023-09-11$1.90$1.90680——
2023-09-08$1.91$1.91410——
2023-09-07$1.92$1.921,590——
2023-09-06$1.94$1.94350——
2023-09-05$1.91$1.91700——
2023-09-01$1.99$1.991,490——
2023-08-31$1.93$1.932,520——
2023-08-30$1.93$1.93180——
2023-08-29$1.94$1.941,120——
2023-08-28$1.89$1.891,260——
2023-08-25$2.00$2.001,450——
2023-08-24$1.90$1.903,080——
2023-08-23$1.99$1.991,660——
2023-08-22$1.90$1.902,050——
2023-08-21$1.94$1.946,060——
2023-08-18$1.95$1.951,210——
2023-08-17$1.99$1.9918,540——
2023-08-16$2.10$2.1026,950——
2023-08-15$1.98$1.985,390——
2023-08-14$2.04$2.04880——
2023-08-11$2.05$2.059,340——
2023-08-10$2.00$2.001,800——
2023-08-09$2.12$2.121,310——
2023-08-08$1.95$1.955,690——
2023-08-07$1.98$1.9812,050——
2023-08-04$2.13$2.1310,930——
2023-08-03$2.17$2.1714,060——
2023-08-02$2.10$2.106,110——
2023-08-01$2.18$2.182,070——
2023-07-31$2.15$2.1525,910——
2023-07-28$2.35$2.355,190——
2023-07-27$2.40$2.409,330——
2023-07-26$2.00$2.001,540——
2023-07-25$2.15$2.153,140——
2023-07-24$2.19$2.1928,910——
2023-07-21$2.14$2.1411,690——
2023-07-20$2.05$2.051,790——
2023-07-19$2.10$2.1011,070——
2023-07-18$2.08$2.0821,640——
2023-07-17$2.24$2.2416,380——
2023-07-14$2.27$2.27270,250——
2023-07-13$2.03$2.033,330——
2023-07-12$2.14$2.141,910——
2023-07-11$2.20$2.20460——
2023-07-10$2.23$2.23910——
2023-07-07$2.14$2.141,460——
2023-07-06$2.14$2.14970——
2023-07-05$2.15$2.152,090——
2023-07-03$2.20$2.20380——
2023-06-30$2.23$2.23340——
2023-06-29$2.20$2.201,870——
2023-06-28$2.24$2.24580——
2023-06-27$2.20$2.20480——
2023-06-26$2.20$2.201,410——
2023-06-23$2.20$2.20310——
2023-06-22$2.25$2.25760——
2023-06-21$2.29$2.295,970——
2023-06-20$2.30$2.304,150——
2023-06-16$2.37$2.371,710——
2023-06-15$2.30$2.308,460——
2023-06-14$2.20$2.20470——
2023-06-13$2.30$2.30570——
2023-06-12$2.23$2.231,620——
2023-06-09$2.17$2.171,850——
2023-06-08$2.11$2.111,540——
2023-06-07$2.30$2.303,190——
2023-06-06$2.26$2.263,270——
2023-06-05$2.18$2.1822,030——
2023-06-02$2.30$2.302,620——
2023-06-01$2.30$2.302,120——
2023-05-31$2.31$2.313,600——
2023-05-30$2.37$2.373,410——
2023-05-26$2.48$2.48710——
2023-05-25$2.38$2.383,810——
2023-05-24$2.40$2.4015,010——
2023-05-23$2.30$2.301,910——
2023-05-22$2.38$2.38700——
2023-05-19$2.49$2.492,890——
2023-05-18$2.40$2.401,950——
2023-05-17$2.41$2.413,780——
2023-05-16$2.25$2.253,020——
2023-05-15$2.29$2.29580——
2023-05-12$2.42$2.421,140——
2023-05-11$2.50$2.502,230——
2023-05-10$2.39$2.398,370——
2023-05-09$2.30$2.304,690——
2023-05-08$2.30$2.305,000——
2023-05-05$2.37$2.3712,920——
2023-05-04$2.60$2.6051,110——
2023-05-03$2.45$2.4532,950——
2023-05-02$3.25$3.25489,740——
2023-05-01$2.69$2.6950,460——
2023-04-28$2.49$2.4938,710——
2023-04-27$2.68$2.687,750——
2023-04-26$2.70$2.701,970——
2023-04-25$2.70$2.701,570——
2023-04-24$2.69$2.69850——
2023-04-21$2.77$2.77290——
2023-04-20$2.67$2.67600——
2023-04-19$2.77$2.771,180——
2023-04-18$2.80$2.801,030——
2023-04-17$2.82$2.821,370——
2023-04-14$2.85$2.85540——
2023-04-13$2.85$2.85260——
2023-04-12$2.89$2.891,470——
2023-04-11$2.87$2.871,820——
2023-04-10$2.70$2.709,420——
2023-04-06$2.90$2.904,700——
2023-04-05$2.87$2.8714,910——
2023-04-04$2.85$2.85620——
2023-04-03$2.94$2.942,010——
2023-03-31$2.65$2.65830——
2023-03-30$2.71$2.71150——
2023-03-29$2.71$2.71310——
2023-03-28$2.70$2.70200——
2023-03-27$2.85$2.85120——
2023-03-24$2.85$2.85100——
2023-03-23$2.86$2.861,240——
2023-03-22$2.90$2.901,850——
2023-03-21$2.81$2.81300——
2023-03-20$2.55$2.55270——
2023-03-17$2.60$2.60850——
2023-03-16$2.76$2.76700——
2023-03-15$2.85$2.85260——
2023-03-14$2.89$2.891,090——
2023-03-13$2.82$2.82890——
2023-03-10$2.94$2.94480——
2023-03-09$2.94$2.941,390——
2023-03-08$2.84$2.841,460——
2023-03-07$3.00$3.001,470——
2023-03-06$3.07$3.07950——
2023-03-03$3.10$3.102,740——
2023-03-02$2.88$2.887,190——
2023-03-01$2.61$2.614,450——
2023-02-28$3.11$3.112,690——
2023-02-27$3.20$3.202,600——
2023-02-24$3.77$3.771,830——
2023-02-23$3.80$3.802,620——
2023-02-22$4.10$4.10690——
2023-02-21$3.95$3.95430——
2023-02-17$4.20$4.202,480——
2023-02-16$4.18$4.18410——
2023-02-15$4.20$4.2090——
2023-02-14$4.20$4.201,290——
2023-02-13$4.31$4.31650——
2023-02-10$4.28$4.285,190——
2023-02-09$4.05$4.051,520——
2023-02-08$4.47$4.474,240——
2023-02-07$4.52$4.525,760——
2023-02-06$4.33$4.334,880——
2023-02-03$5.10$5.1016,150——
2023-02-02$5.60$5.60295,890——
2023-02-01$3.61$3.61110——
2023-01-31$3.71$3.714,570——
2023-01-30$3.83$3.831,540——
2023-01-27$3.80$3.806,040——
2023-01-26$3.72$3.721,490——
2023-01-25$3.47$3.47280——
2023-01-24$3.68$3.683,810——
2023-01-23$3.50$3.503,660——
2023-01-20$3.68$3.682,030——
2023-01-19$3.70$3.704,650——
2023-01-18$3.60$3.60230——
2023-01-17$3.69$3.69140——
2023-01-13$3.70$3.703,420——
2023-01-12$3.52$3.5222,360——
2023-01-11$3.13$3.13130——
2023-01-10$3.10$3.10710——
2023-01-09$3.20$3.201,270——
2023-01-06$3.00$3.00370——
2023-01-05$2.90$2.902,320——
2023-01-04$2.80$2.802,950——
2023-01-03$3.10$3.1060——