American Business Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	42.42	42.68	42.42	42.68	42.68	0.19%	1,011
Jun 11, 2025	42.50	42.69	42.37	42.60	42.60	-	10,125
Jun 10, 2025	42.31	42.60	42.30	42.60	42.60	-0.21%	1,452
Jun 9, 2025	42.65	42.69	42.40	42.69	42.69	0.02%	10,893
Jun 6, 2025	42.50	42.74	42.50	42.68	42.68	0.42%	3,877
Jun 5, 2025	42.50	42.50	42.50	42.50	42.50	0.57%	375
Jun 4, 2025	42.26	42.26	42.26	42.26	42.26	-	85,300
Jun 3, 2025	42.30	42.49	42.12	42.26	42.26	-0.49%	29,804
Jun 2, 2025	42.21	42.49	42.12	42.47	42.47	-0.05%	18,568
May 30, 2025	42.39	42.49	42.19	42.49	42.49	0.26%	3,149
May 29, 2025	42.94	42.94	42.11	42.38	42.38	-1.30%	7,181
May 28, 2025	42.40	42.94	42.40	42.94	42.94	-0.02%	6,102
May 27, 2025	42.36	42.95	42.36	42.95	42.95	-	460
May 23, 2025	42.95	42.95	42.95	42.95	42.95	-	300
May 22, 2025	42.95	42.95	42.95	42.95	42.95	1.54%	100
May 21, 2025	42.50	42.96	42.19	42.30	42.30	-1.49%	15,561
May 20, 2025	42.86	42.96	42.51	42.94	42.94	-0.05%	1,392
May 19, 2025	42.96	42.96	42.50	42.96	42.96	0.02%	20,750
May 16, 2025	42.95	42.95	42.95	42.95	42.95	-	58
May 15, 2025	42.94	42.95	42.94	42.95	42.95	0.35%	700
May 14, 2025	42.89	42.89	42.50	42.80	42.80	0.35%	31,500
May 13, 2025	42.65	42.65	42.65	42.65	42.65	0.35%	978
May 12, 2025	42.77	42.77	42.35	42.50	42.50	-	44,304
May 9, 2025	42.21	42.96	41.80	42.50	42.50	-	3,185
May 8, 2025	42.99	42.99	41.82	42.50	42.50	-	4,560
May 7, 2025	43.00	43.00	42.25	42.50	42.50	-0.23%	19,479
May 6, 2025	42.60	42.60	42.60	42.60	42.35	-0.93%	312
May 5, 2025	43.00	43.00	43.00	43.00	42.75	0.23%	277
May 2, 2025	43.00	43.00	42.87	42.90	42.65	0.07%	20,200
May 1, 2025	42.87	42.87	42.87	42.87	42.62	-	100
Apr 30, 2025	42.75	42.87	42.75	42.87	42.62	0.28%	1,492
Apr 29, 2025	42.25	42.75	42.25	42.75	42.50	1.79%	500
Apr 28, 2025	41.89	42.20	41.50	42.00	41.75	0.26%	7,142
Apr 25, 2025	41.25	41.89	41.25	41.89	41.65	0.36%	490
Apr 24, 2025	41.74	41.74	41.74	41.74	41.50	-	-
Apr 23, 2025	41.14	41.74	41.14	41.74	41.50	2.30%	2,582
Apr 22, 2025	40.78	41.00	40.33	40.80	40.56	-	2,552
Apr 21, 2025	40.58	41.09	40.31	40.80	40.56	-1.73%	4,314
Apr 17, 2025	40.94	41.52	40.94	41.52	41.28	-0.12%	353
Apr 16, 2025	41.57	41.57	41.57	41.57	41.33	-	-
Apr 15, 2025	40.77	41.57	40.75	41.57	41.33	0.78%	3,417
Apr 14, 2025	41.10	41.97	40.66	41.25	41.01	-1.41%	7,689
Apr 11, 2025	41.17	42.50	40.68	41.84	41.60	-	3,431
Apr 10, 2025	41.85	41.85	41.84	41.84	41.60	-2.70%	295
Apr 9, 2025	41.00	43.00	40.03	43.00	42.75	4.88%	6,514
Apr 8, 2025	41.00	41.00	40.50	41.00	40.76	-	2,697
Apr 7, 2025	42.74	42.99	40.25	41.00	40.76	-4.65%	7,104
Apr 4, 2025	42.70	43.20	41.00	43.00	42.75	-2.27%	9,943
Apr 3, 2025	44.10	44.10	42.66	44.00	43.74	-0.79%	30,952
Apr 2, 2025	44.50	44.85	44.35	44.35	44.09	-0.67%	1,486