American Bank Incorporated (AMBK)
OTCMKTS · Delayed Price · Currency is USD
15.50
-0.75 (-4.62%)
Aug 1, 2025, 1:51 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.36 | 15.50 | 15.30 | 15.50 | 15.50 | -4.62% | 8,100 |
| Jul 31, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jul 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 25 |
| Jul 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jul 28, 2025 | 16.94 | 16.94 | 16.25 | 16.25 | 16.25 | 4.64% | 200 |
| Jul 25, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Jul 24, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Jul 23, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | 15 |
| Jul 22, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Jul 21, 2025 | 15.50 | 15.53 | 15.50 | 15.53 | 15.53 | 0.19% | 2,939 |
| Jul 18, 2025 | 15.40 | 15.50 | 15.25 | 15.50 | 15.50 | - | 3,037 |
| Jul 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1 |
| Jul 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | 1,000 |
| Jul 14, 2025 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 0.54% | 1,945 |
| Jul 11, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | - |
| Jul 10, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | - |
| Jul 9, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.47% | 1,000 |
| Jul 8, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Jul 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 500 |
| Jul 3, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 1 |
| Jul 2, 2025 | 14.88 | 14.88 | 14.85 | 14.85 | 14.85 | - | 1,001 |
| Jul 1, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 1,032 |
| Jun 30, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 75 |
| Jun 27, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Jun 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 635 |
| Jun 25, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Jun 24, 2025 | 14.81 | 14.85 | 14.81 | 14.85 | 14.85 | 0.54% | 1,265 |
| Jun 23, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.54% | 200 |
| Jun 20, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Jun 18, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Jun 17, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Jun 16, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Jun 13, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.71 | - | - |
| Jun 12, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.71 | - | - |
| Jun 11, 2025 | 14.85 | 14.88 | 14.85 | 14.85 | 14.71 | -0.67% | 1,110 |
| Jun 10, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.81 | - | 2 |
| Jun 9, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.81 | 0.67% | 2,213 |
| Jun 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.71 | - | - |
| Jun 5, 2025 | 14.86 | 14.86 | 14.85 | 14.85 | 14.71 | 0.61% | 500 |
| Jun 4, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.62 | - | - |
| Jun 3, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.62 | - | - |
| Jun 2, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.62 | - | - |
| May 30, 2025 | 14.85 | 14.85 | 14.75 | 14.76 | 14.62 | 0.07% | 1,231 |
| May 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.61 | - | - |
| May 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.61 | - | - |
| May 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.61 | - | 2 |
| May 23, 2025 | 14.86 | 14.86 | 14.41 | 14.75 | 14.61 | -0.67% | 4,034 |
| May 22, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.71 | - | - |
| May 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.71 | - | 100 |