American Bank Incorporated (AMBK)
OTCMKTS
· Delayed Price · Currency is USD
14.35
-0.05 (-0.35%)
Dec 20, 2024, 4:00 PM EST
American Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Dec 23, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Dec 20, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 644 |
| Dec 19, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 18, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 17, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 16, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 2 |
| Dec 13, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | - | - |
| Dec 12, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | - | - |
| Dec 11, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | - | - |
| Dec 10, 2024 | 14.34 | 14.40 | 14.34 | 14.40 | 14.26 | - | 1,800 |
| Dec 9, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | - | - |
| Dec 6, 2024 | 14.45 | 14.45 | 14.40 | 14.40 | 14.26 | 0.63% | 200 |
| Dec 5, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.17 | - | - |
| Dec 4, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.17 | - | 700 |
| Dec 3, 2024 | 14.40 | 14.40 | 14.31 | 14.31 | 14.17 | -0.35% | 6,900 |
| Dec 2, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.22 | - | - |
| Nov 29, 2024 | 14.50 | 14.55 | 14.36 | 14.36 | 14.22 | -0.42% | 2,200 |
| Nov 27, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.28 | - | 1,706 |
| Nov 26, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.28 | - | 800 |
| Nov 25, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.28 | -0.55% | 2,200 |
| Nov 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | 0.97% | 1,100 |
| Nov 21, 2024 | 14.42 | 14.42 | 14.36 | 14.36 | 14.22 | -0.42% | 395 |
| Nov 20, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.28 | - | - |
| Nov 19, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.28 | -0.55% | 3,090 |
| Nov 18, 2024 | 14.50 | 14.51 | 14.50 | 14.50 | 14.36 | -0.34% | 8,001 |
| Nov 15, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | 4,367 |
| Nov 14, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Nov 13, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Nov 12, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | 0.34% | 100 |
| Nov 11, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | - | 1 |
| Nov 8, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | - | 501 |
| Nov 7, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | - | 100 |
| Nov 6, 2024 | 14.75 | 14.81 | 14.50 | 14.50 | 14.36 | -1.69% | 1,843 |
| Nov 5, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.61 | 1.72% | 200 |
| Nov 4, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | -3.14% | 1,000 |
| Nov 1, 2024 | 14.95 | 14.97 | 14.16 | 14.97 | 14.83 | -0.20% | 5,618 |
| Oct 31, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | - | - |
| Oct 30, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | - | - |
| Oct 29, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | - | - |
| Oct 28, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | 0.33% | 600 |
| Oct 25, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.81 | - | - |
| Oct 24, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.81 | -0.33% | 1,490 |
| Oct 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | 0.54% | 1,000 |
| Oct 22, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.78 | - | - |
| Oct 21, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.78 | - | - |
| Oct 18, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.78 | - | - |
| Oct 17, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.78 | - | - |
| Oct 16, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.78 | - | - |
| Oct 15, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.78 | 0.13% | 1,000 |
| Oct 14, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.76 | - | - |
| Oct 11, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.76 | 0.27% | 326 |
| Oct 10, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - | - |
| Oct 9, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - | - |
| Oct 8, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - | 2,000 |
| Oct 7, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - | 290 |
| Oct 4, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - | - |
| Oct 3, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - | 1 |
| Oct 2, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | -2.49% | 141 |
| Oct 1, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.09 | 2.63% | 141 |
| Sep 30, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.71 | 0.54% | 216 |
| Sep 27, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.63 | - | - |
| Sep 26, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.63 | - | - |
| Sep 25, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.63 | - | - |
| Sep 24, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.63 | -1.53% | 375 |
| Sep 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | - | - |
| Sep 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | - | - |
| Sep 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | - | - |
| Sep 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | - | - |
| Sep 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | - | - |
| Sep 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | - | - |
| Sep 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | 1 |
| Sep 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | 1 |
| Sep 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | 180 |
| Sep 10, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | - |
| Sep 9, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | 2 |
| Sep 6, 2024 | 15.00 | 15.07 | 15.00 | 15.00 | 14.72 | -1.57% | 2,200 |
| Sep 5, 2024 | 15.00 | 15.24 | 15.00 | 15.24 | 14.95 | 1.60% | 607 |
| Sep 4, 2024 | 15.05 | 15.05 | 15.00 | 15.00 | 14.72 | - | 270 |
| Sep 3, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | 12 |
| Aug 30, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | - |
| Aug 29, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | - |
| Aug 28, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | 1.35% | 4,329 |
| Aug 27, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.52 | - | 895 |
| Aug 26, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.52 | - | - |
| Aug 23, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.52 | -1.33% | 101 |
| Aug 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | - |
| Aug 21, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | - |
| Aug 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | - |
| Aug 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | - |
| Aug 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | 6 |
| Aug 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | - |
| Aug 14, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | - |
| Aug 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | - |
| Aug 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | - | - |
| Aug 9, 2024 | 15.01 | 15.01 | 15.00 | 15.00 | 14.72 | -1.64% | 1,820 |
| Aug 8, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.96 | - | - |
| Aug 7, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.96 | - | 5 |
| Aug 6, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.96 | - | 26 |
| Aug 5, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.96 | - | 20 |