Ambow Education Holding Ltd.
AMBOAMEXConsumer Defensive● Active
$2.29
$-0.25(-9.84%)
Market Cap$327039
P/E Ratio—
52W High$6.75
52W Low$1.47
Ambow Education Holding Ltd.（AMBO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ambo · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$27.50
Jul 12, 2021
-91.7% from here
5-Year Low5Y
$1.00
Sep 19, 2024
+129.0% from low
IPO Priceadj.
$41.50
Jun 8, 2018
-94.5% since IPO
1 Year Ago
$2.67
Jun 9, 2025
-14.2% in 1Y
5 Years Ago
$23.30
Jun 8, 2021
-90.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AMBO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.50 | $2.50 | $2.28 | $2.29 | $2.29 | 16K | -8.40% |
| Jun 4, 2026 | $2.35 | $2.54 | $2.31 | $2.54 | $2.54 | 19K | +8.09% |
| Jun 3, 2026 | $2.40 | $2.51 | $2.28 | $2.28 | $2.28 | 76K | -5.00% |
| Jun 2, 2026 | $2.47 | $2.47 | $2.35 | $2.43 | $2.43 | 13K | -1.62% |
| Jun 1, 2026 | $2.59 | $2.59 | $2.35 | $2.44 | $2.44 | 30K | -5.79% |
| May 29, 2026 | $2.45 | $2.70 | $2.39 | $2.39 | $2.39 | 107K | -2.45% |
| May 28, 2026 | $2.44 | $2.50 | $2.37 | $2.47 | $2.47 | 5K | +1.23% |
| May 27, 2026 | $2.47 | $2.70 | $2.47 | $2.47 | $2.47 | 18K | +0.00% |
| May 26, 2026 | $2.50 | $2.68 | $2.49 | $2.60 | $2.60 | 19K | +4.00% |
| May 22, 2026 | $2.40 | $2.56 | $2.38 | $2.46 | $2.46 | 14K | +2.50% |
| May 21, 2026 | $2.53 | $2.53 | $2.25 | $2.37 | $2.37 | 27K | -6.32% |
| May 20, 2026 | $2.77 | $2.78 | $2.51 | $2.51 | $2.51 | 34K | -9.39% |
| May 19, 2026 | $2.45 | $2.88 | $2.36 | $2.85 | $2.85 | 69K | +16.33% |
| May 18, 2026 | $2.38 | $2.62 | $2.32 | $2.58 | $2.58 | 43K | +8.40% |
| May 15, 2026 | $2.43 | $2.53 | $2.17 | $2.46 | $2.46 | 67K | +1.23% |
| May 14, 2026 | $2.29 | $2.54 | $2.02 | $2.42 | $2.42 | 103K | +5.68% |
| May 13, 2026 | $2.00 | $2.72 | $2.00 | $2.60 | $2.60 | 343K | +30.00% |
| May 12, 2026 | $2.46 | $2.60 | $1.99 | $2.29 | $2.29 | 3.6M | -6.91% |
| May 11, 2026 | $2.29 | $2.37 | $2.11 | $2.11 | $2.11 | 6.2M | -7.86% |
| May 8, 2026 | $2.22 | $2.39 | $2.16 | $2.23 | $2.23 | 13K | +0.45% |
Showing 1–20 of 1,252 records
Annual Stock Price Performance · AMBO
Jan 1 → Dec 31 · 6 years2026-19.1%$2.83 → $2.29
-19.1%
2025+31.4%$2.10 → $2.76
+31.4%
2024+48.9%$1.41 → $2.10
+48.9%
2023-54.8%$3.05 → $1.38
-54.8%
2022-69.2%$9.90 → $3.05
-69.2%
2021-61.5%$24.00 → $9.23
-61.5%
Best Year2024 · +48.9%
Worst Year2022 · -69.2%
Positive Years2 / 6
Avg Annual Return-20.7%
6Y Total Return-90.5%
6Y CAGR~-32.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in AMBO?
If you invested $1,000 in AMBO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$55
Total Return-94.5%
CAGR~-30.4% / yr
Profit$-945
Based on Jun 8, 2018 · $41.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ambow Education Holding Ltd.（AMBO）所属板块为 Consumer Defensive，主要交易场所为 AMEX。本页行情快照中的最近价为 $2.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMBO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMBO 历史股价FMP 日线复权 OHLCV