American Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	23.11	23.11	23.09	23.09	23.09	-	2,265
Sep 15, 2026	23.09	23.09	23.09	23.09	23.09	-0.77%	500
Aug 28, 2026	23.43	23.43	23.43	23.43	23.27	5.30%	100
Aug 4, 2026	23.23	23.23	22.25	22.25	22.10	-4.22%	649
Aug 3, 2026	23.23	23.23	23.23	23.23	23.07	0.26%	1,100
Jul 28, 2026	22.93	23.17	22.93	23.17	23.01	1.62%	594
Jul 24, 2026	22.80	22.80	22.80	22.80	22.64	0.31%	156
Jul 16, 2026	22.73	22.73	22.73	22.73	22.57	1.34%	300
Jul 15, 2026	21.93	22.43	21.93	22.43	22.28	3.22%	1,100
Jul 14, 2026	21.00	21.73	21.00	21.73	21.58	5.69%	1,100
Jul 13, 2026	20.23	20.73	20.23	20.56	20.42	2.80%	2,099
Jul 10, 2026	19.25	20.23	19.25	20.00	19.86	5.26%	1,500
Jul 6, 2026	18.50	19.00	18.50	19.00	18.87	-9.52%	218
Jun 30, 2026	21.00	21.00	21.00	21.00	20.86	14.01%	385
Jun 26, 2026	18.42	18.42	18.42	18.42	18.29	0.22%	565
Jun 23, 2026	18.36	18.38	18.36	18.38	18.25	0.11%	700
Jun 22, 2026	18.06	18.36	18.06	18.36	18.23	0.60%	2,913
Jun 15, 2026	18.25	18.28	18.25	18.25	18.13	0.33%	10,020
Jun 12, 2026	18.35	18.35	18.35	18.35	18.07	0.27%	2,064
Jun 5, 2026	18.06	18.30	18.06	18.30	18.02	0.27%	350
Jun 2, 2026	18.30	18.34	18.25	18.25	17.97	-0.29%	5,883
Jun 1, 2026	18.35	18.35	18.30	18.30	18.02	0.02%	11,124
May 29, 2026	18.30	18.30	18.30	18.30	18.02	-0.27%	700
May 27, 2026	18.35	18.42	18.35	18.35	18.07	-	3,420
May 26, 2026	18.35	18.37	18.35	18.35	18.07	-	3,100
May 22, 2026	18.35	18.35	18.35	18.35	18.07	0.27%	900
May 20, 2026	18.30	18.30	18.30	18.30	18.02	0.27%	200
May 11, 2026	18.25	18.25	18.25	18.25	17.97	-	283
May 8, 2026	18.25	18.25	18.25	18.25	17.97	-	386
May 6, 2026	18.25	18.25	18.25	18.25	17.97	-0.11%	200
May 1, 2026	18.27	18.27	18.27	18.27	17.99	0.02%	172
Apr 29, 2026	18.20	18.27	18.20	18.27	17.98	0.64%	1,500
Apr 23, 2026	18.15	18.23	18.15	18.15	17.87	-	2,086
Apr 22, 2026	18.15	18.15	18.15	18.15	17.87	-	2,600
Apr 21, 2026	18.15	18.15	18.15	18.15	17.87	-	288
Apr 20, 2026	18.15	18.17	18.15	18.15	17.87	0.28%	1,200
Apr 17, 2026	18.14	18.14	18.10	18.10	17.82	-	1,200
Apr 16, 2026	18.00	18.10	18.00	18.10	17.82	0.56%	3,285
Apr 14, 2026	18.00	18.00	18.00	18.00	17.72	-	717
Apr 10, 2026	18.00	18.00	18.00	18.00	17.72	-	902
Apr 9, 2026	17.81	18.00	17.81	18.00	17.72	1.12%	2,201
Apr 8, 2026	17.80	17.88	17.80	17.80	17.52	-1.06%	5,189
Apr 7, 2026	17.99	17.99	17.99	17.99	17.71	-0.06%	248
Apr 1, 2026	18.00	18.00	18.00	18.00	17.72	2.51%	162