American Bank Incorporated (AMBK)
OTCMKTS · Delayed Price · Currency is USD
16.90
+0.16 (0.96%)
Dec 23, 2025, 4:00 PM EST
American Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.96% | 400 |
| Dec 18, 2025 | 16.53 | 16.74 | 16.53 | 16.74 | 16.74 | -0.30% | 852 |
| Dec 8, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.65 | 3.01% | 102 |
| Dec 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.16 | -2.69% | 500 |
| Dec 3, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.61 | 1.52% | 1,679 |
| Dec 1, 2025 | 16.52 | 16.52 | 16.50 | 16.50 | 16.36 | -5.71% | 2,200 |
| Nov 28, 2025 | 16.51 | 17.50 | 16.51 | 17.50 | 17.35 | 6.06% | 683 |
| Nov 25, 2025 | 16.25 | 16.50 | 16.25 | 16.50 | 16.36 | 1.73% | 1,064 |
| Nov 24, 2025 | 16.77 | 16.77 | 16.22 | 16.22 | 16.08 | -3.16% | 3,580 |
| Nov 19, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.61 | -1.38% | 225 |
| Nov 17, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.84 | 6.16% | 151 |
| Nov 13, 2025 | 17.75 | 17.75 | 16.00 | 16.00 | 15.87 | -8.83% | 3,400 |
| Nov 10, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | - | 101 |
| Nov 5, 2025 | 17.10 | 17.55 | 17.10 | 17.55 | 17.40 | 3.60% | 1,100 |
| Nov 4, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.80 | 0.70% | 601 |
| Nov 3, 2025 | 16.50 | 16.94 | 16.45 | 16.82 | 16.68 | 3.53% | 2,200 |
| Oct 31, 2025 | 16.05 | 16.25 | 16.05 | 16.25 | 16.11 | 1.18% | 618 |
| Oct 30, 2025 | 15.95 | 16.06 | 15.85 | 16.06 | 15.93 | 3.28% | 3,909 |
| Oct 29, 2025 | 15.75 | 15.75 | 15.55 | 15.55 | 15.42 | - | 3,388 |
| Oct 15, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.42 | -0.64% | 100 |
| Oct 13, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.52 | -0.22% | 500 |
| Oct 10, 2025 | 15.60 | 15.69 | 15.55 | 15.69 | 15.55 | 0.54% | 700 |
| Oct 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | 0.32% | 1,002 |
| Oct 1, 2025 | 16.00 | 16.00 | 15.55 | 15.55 | 15.42 | -3.42% | 3,588 |
| Sep 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.97 | 1.26% | 379 |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.63 | 0.95% | 100 |
| Sep 5, 2025 | 15.86 | 15.90 | 15.75 | 15.75 | 15.48 | -0.32% | 8,284 |
| Sep 2, 2025 | 15.85 | 15.85 | 15.80 | 15.80 | 15.53 | -0.32% | 3,500 |
| Aug 29, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.58 | 0.63% | 2,707 |
| Aug 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.48 | 0.11% | 900 |
| Aug 19, 2025 | 15.60 | 15.77 | 15.60 | 15.73 | 15.46 | -1.67% | 5,000 |
| Aug 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | 1.11% | 143 |
| Aug 13, 2025 | 16.00 | 16.00 | 15.83 | 15.83 | 15.55 | -1.09% | 200 |
| Aug 12, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 15.73 | 4.92% | 200 |
| Aug 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 14.99 | -1.61% | 260 |
| Aug 1, 2025 | 15.36 | 15.50 | 15.30 | 15.50 | 15.24 | -4.62% | 8,100 |
| Jul 28, 2025 | 16.94 | 16.94 | 16.25 | 16.25 | 15.97 | 4.64% | 200 |
| Jul 21, 2025 | 15.50 | 15.53 | 15.50 | 15.53 | 15.26 | 0.19% | 2,939 |
| Jul 18, 2025 | 15.40 | 15.50 | 15.25 | 15.50 | 15.24 | - | 3,037 |
| Jul 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | 3.33% | 1,000 |
| Jul 14, 2025 | 14.95 | 15.00 | 14.95 | 15.00 | 14.74 | 0.54% | 1,945 |
| Jul 9, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.67 | 0.47% | 1,000 |
| Jul 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | - | 500 |
| Jul 2, 2025 | 14.88 | 14.88 | 14.85 | 14.85 | 14.60 | - | 1,001 |
| Jul 1, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | - | 1,032 |
| Jun 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | - | 635 |
| Jun 24, 2025 | 14.81 | 14.85 | 14.81 | 14.85 | 14.60 | 0.54% | 1,265 |