American Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	18.25	18.28	18.25	18.25	18.25	0.33%	10,020
Jun 12, 2026	18.35	18.35	18.35	18.35	18.19	0.27%	2,064
Jun 5, 2026	18.06	18.30	18.06	18.30	18.14	0.27%	350
Jun 2, 2026	18.30	18.34	18.25	18.25	18.09	-0.29%	5,883
Jun 1, 2026	18.35	18.35	18.30	18.30	18.14	0.02%	11,124
May 29, 2026	18.30	18.30	18.30	18.30	18.14	-0.27%	700
May 27, 2026	18.35	18.42	18.35	18.35	18.19	-	3,420
May 26, 2026	18.35	18.37	18.35	18.35	18.19	-	3,100
May 22, 2026	18.35	18.35	18.35	18.35	18.19	0.27%	900
May 20, 2026	18.30	18.30	18.30	18.30	18.14	0.27%	200
May 11, 2026	18.25	18.25	18.25	18.25	18.09	-	283
May 8, 2026	18.25	18.25	18.25	18.25	18.09	-	386
May 6, 2026	18.25	18.25	18.25	18.25	18.09	-0.11%	200
May 1, 2026	18.27	18.27	18.27	18.27	18.11	0.02%	172
Apr 29, 2026	18.20	18.27	18.20	18.27	18.11	0.64%	1,500
Apr 23, 2026	18.15	18.23	18.15	18.15	17.99	-	2,086
Apr 22, 2026	18.15	18.15	18.15	18.15	17.99	-	2,600
Apr 21, 2026	18.15	18.15	18.15	18.15	17.99	-	288
Apr 20, 2026	18.15	18.17	18.15	18.15	17.99	0.28%	1,200
Apr 17, 2026	18.14	18.14	18.10	18.10	17.94	-	1,200
Apr 16, 2026	18.00	18.10	18.00	18.10	17.94	0.56%	3,285
Apr 14, 2026	18.00	18.00	18.00	18.00	17.84	-	717
Apr 10, 2026	18.00	18.00	18.00	18.00	17.84	-	902
Apr 9, 2026	17.81	18.00	17.81	18.00	17.84	1.12%	2,201
Apr 8, 2026	17.80	17.88	17.80	17.80	17.64	-1.06%	5,189
Apr 7, 2026	17.99	17.99	17.99	17.99	17.83	-0.06%	248
Apr 1, 2026	18.00	18.00	18.00	18.00	17.84	2.51%	162
Mar 31, 2026	18.00	18.00	17.56	17.56	17.41	0.40%	2,394
Feb 26, 2026	17.50	17.75	17.18	17.75	17.34	-0.06%	615
Feb 20, 2026	17.78	17.78	17.76	17.76	17.35	-0.84%	843
Feb 3, 2026	17.91	17.91	17.91	17.91	17.49	4.68%	230
Jan 30, 2026	17.34	17.34	17.11	17.11	16.71	-	1,030
Jan 28, 2026	17.11	17.11	17.11	17.11	16.71	-4.41%	2,334
Jan 27, 2026	17.90	17.90	17.90	17.90	17.48	1.13%	200
Jan 23, 2026	17.51	17.70	17.51	17.70	17.29	-0.39%	400
Jan 22, 2026	17.25	17.77	17.25	17.77	17.36	4.22%	522
Jan 21, 2026	17.05	17.05	17.05	17.05	16.65	-	222
Jan 20, 2026	17.25	17.25	16.85	17.05	16.65	0.29%	1,866
Jan 12, 2026	17.00	17.00	17.00	17.00	16.61	2.66%	100
Jan 9, 2026	16.56	16.56	16.56	16.56	16.18	0.30%	445
Dec 31, 2025	18.50	18.50	16.51	16.51	16.13	-10.76%	2,692
Dec 29, 2025	17.50	18.50	17.50	18.50	18.07	9.47%	350
Dec 23, 2025	16.90	16.90	16.90	16.90	16.51	0.96%	400