American Business Bank (AMBZ)
OTCMKTS · Delayed Price · Currency is USD
64.07
-0.40 (-0.62%)
Jan 22, 2026, 3:18 PM EST
American Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 64.27 | 64.50 | 63.90 | 64.47 | 64.47 | 1.07% | 1,700 |
| Jan 20, 2026 | 63.70 | 64.10 | 63.57 | 63.79 | 63.79 | - | 2,970 |
| Jan 16, 2026 | 63.68 | 63.79 | 63.00 | 63.79 | 63.79 | -0.02% | 17,577 |
| Jan 14, 2026 | 63.81 | 64.20 | 63.62 | 63.80 | 63.80 | -0.16% | 18,455 |
| Jan 13, 2026 | 64.00 | 64.00 | 63.81 | 63.90 | 63.90 | 0.02% | 1,789 |
| Jan 9, 2026 | 63.60 | 64.10 | 63.60 | 63.89 | 63.89 | - | 2,604 |
| Jan 7, 2026 | 64.50 | 64.50 | 63.21 | 63.89 | 63.89 | -0.13% | 221,637 |
| Jan 5, 2026 | 64.90 | 64.90 | 63.97 | 63.97 | 63.97 | -0.51% | 10,432 |
| Jan 2, 2026 | 64.46 | 64.47 | 63.51 | 64.30 | 64.30 | -0.77% | 36,439 |
| Dec 31, 2025 | 64.46 | 64.80 | 64.46 | 64.80 | 64.80 | - | 1,134 |
| Dec 30, 2025 | 64.15 | 64.85 | 64.11 | 64.80 | 64.80 | - | 8,497 |
| Dec 26, 2025 | 63.90 | 64.80 | 63.90 | 64.80 | 64.80 | 1.41% | 750 |
| Dec 24, 2025 | 63.90 | 63.90 | 63.80 | 63.90 | 63.90 | - | 1,603 |
| Dec 23, 2025 | 63.80 | 63.90 | 63.80 | 63.90 | 63.90 | 0.16% | 705 |
| Dec 22, 2025 | 63.06 | 64.00 | 63.06 | 63.80 | 63.80 | 0.19% | 2,855 |
| Dec 19, 2025 | 63.31 | 63.68 | 63.30 | 63.68 | 63.68 | 0.02% | 8,826 |
| Dec 17, 2025 | 63.11 | 63.67 | 63.05 | 63.67 | 63.67 | 0.43% | 8,016 |
| Dec 16, 2025 | 63.20 | 63.40 | 63.10 | 63.40 | 63.40 | -0.14% | 2,410 |
| Dec 15, 2025 | 63.00 | 63.49 | 63.00 | 63.49 | 63.49 | 0.78% | 581 |
| Dec 12, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.78% | 969 |
| Dec 11, 2025 | 62.30 | 63.67 | 62.30 | 62.51 | 62.51 | 0.81% | 3,981 |
| Dec 10, 2025 | 61.51 | 62.57 | 61.51 | 62.01 | 62.01 | 0.81% | 7,302 |
| Dec 9, 2025 | 61.40 | 61.51 | 61.40 | 61.51 | 61.51 | 0.03% | 2,459 |
| Dec 8, 2025 | 61.88 | 62.04 | 61.42 | 61.49 | 61.49 | -0.02% | 3,528 |
| Dec 5, 2025 | 61.10 | 61.50 | 61.10 | 61.50 | 61.50 | 0.24% | 1,945 |
| Dec 3, 2025 | 60.99 | 61.35 | 60.98 | 61.35 | 61.35 | 0.59% | 1,706 |
| Dec 2, 2025 | 60.17 | 60.99 | 60.17 | 60.99 | 60.99 | 0.02% | 529 |
| Dec 1, 2025 | 60.90 | 60.99 | 60.90 | 60.98 | 60.98 | - | 15,330 |
| Nov 28, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - | 294 |
| Nov 26, 2025 | 60.10 | 60.98 | 60.10 | 60.98 | 60.98 | 1.46% | 650 |
| Nov 25, 2025 | 58.88 | 60.10 | 58.88 | 60.10 | 60.10 | 1.90% | 2,851 |
| Nov 24, 2025 | 58.85 | 59.20 | 58.85 | 58.98 | 58.98 | 0.22% | 5,779 |
| Nov 21, 2025 | 58.84 | 58.85 | 58.84 | 58.85 | 58.85 | -0.07% | 3,543 |
| Nov 20, 2025 | 58.70 | 58.89 | 58.70 | 58.89 | 58.89 | 0.08% | 1,961 |
| Nov 19, 2025 | 58.84 | 58.84 | 58.61 | 58.84 | 58.84 | -0.10% | 610 |
| Nov 18, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.61% | 16,841 |
| Nov 17, 2025 | 58.80 | 58.90 | 58.40 | 58.54 | 58.54 | -0.64% | 10,258 |
| Nov 14, 2025 | 58.51 | 58.92 | 58.51 | 58.92 | 58.92 | - | 2,356 |
| Nov 13, 2025 | 58.85 | 58.99 | 58.42 | 58.92 | 58.92 | 0.12% | 18,107 |
| Nov 12, 2025 | 58.42 | 58.96 | 58.42 | 58.85 | 58.85 | 0.60% | 94,503 |
| Nov 11, 2025 | 58.99 | 58.99 | 58.50 | 58.50 | 58.50 | -0.12% | 4,830 |
| Nov 10, 2025 | 58.88 | 58.99 | 58.51 | 58.57 | 58.57 | -0.45% | 2,700 |
| Nov 7, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.58 | -0.08% | 100 |
| Nov 6, 2025 | 58.88 | 58.88 | 58.41 | 58.88 | 58.63 | 0.82% | 638 |
| Nov 4, 2025 | 58.29 | 58.55 | 58.05 | 58.40 | 58.15 | -0.26% | 5,845 |
| Oct 31, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.30 | 0.52% | 322 |
| Oct 30, 2025 | 57.95 | 58.27 | 57.94 | 58.25 | 58.00 | 1.30% | 5,585 |
| Oct 29, 2025 | 55.90 | 58.37 | 55.90 | 57.50 | 57.26 | 3.98% | 13,097 |
| Oct 28, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.07 | -0.09% | 997 |
| Oct 27, 2025 | 55.08 | 55.35 | 55.08 | 55.35 | 55.11 | 0.09% | 2,892 |