American Business Bank (AMBZ)
OTCMKTS · Delayed Price · Currency is USD
55.35
+0.05 (0.09%)
Oct 27, 2025, 3:55 PM EDT
American Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 54.91 | 55.52 | 54.91 | 55.30 | 55.30 | 0.66% | 4,902 |
| Oct 23, 2025 | 54.89 | 55.43 | 54.71 | 54.94 | 54.94 | -0.02% | 14,304 |
| Oct 22, 2025 | 54.71 | 55.00 | 54.71 | 54.95 | 54.95 | -0.97% | 1,600 |
| Oct 21, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 0.62% | 200 |
| Oct 20, 2025 | 54.90 | 55.15 | 54.50 | 55.15 | 55.15 | 0.46% | 1,943 |
| Oct 17, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | - |
| Oct 16, 2025 | 55.21 | 55.21 | 54.90 | 54.90 | 54.90 | -0.67% | 490 |
| Oct 15, 2025 | 55.18 | 55.48 | 54.95 | 55.27 | 55.27 | - | 4,043 |
| Oct 14, 2025 | 55.11 | 55.28 | 54.92 | 55.27 | 55.27 | 0.31% | 9,220 |
| Oct 13, 2025 | 55.49 | 55.49 | 55.00 | 55.10 | 55.10 | - | 7,643 |
| Oct 10, 2025 | 55.49 | 55.49 | 54.95 | 55.10 | 55.10 | -0.38% | 4,414 |
| Oct 9, 2025 | 55.48 | 55.96 | 55.31 | 55.31 | 55.31 | -0.23% | 8,805 |
| Oct 8, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 0.34% | 110 |
| Oct 7, 2025 | 54.90 | 55.25 | 54.90 | 55.25 | 55.25 | 0.58% | 3,922 |
| Oct 6, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0.22% | 202 |
| Oct 3, 2025 | 54.81 | 54.81 | 54.72 | 54.81 | 54.81 | 0.16% | 3,002 |
| Oct 2, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - | 2 |
| Oct 1, 2025 | 54.72 | 54.87 | 54.56 | 54.72 | 54.72 | -0.02% | 1,338 |
| Sep 30, 2025 | 54.72 | 54.73 | 54.60 | 54.73 | 54.73 | -0.02% | 984 |
| Sep 29, 2025 | 54.80 | 54.80 | 54.70 | 54.74 | 54.74 | -0.11% | 1,252 |
| Sep 26, 2025 | 54.70 | 54.99 | 54.69 | 54.80 | 54.80 | -0.36% | 15,412 |
| Sep 25, 2025 | 55.00 | 55.00 | 54.80 | 55.00 | 55.00 | - | 910 |
| Sep 24, 2025 | 55.00 | 55.00 | 54.90 | 55.00 | 55.00 | - | 1,545 |
| Sep 23, 2025 | 54.99 | 55.00 | 54.70 | 55.00 | 55.00 | 0.36% | 2,688 |
| Sep 22, 2025 | 55.01 | 55.24 | 54.54 | 54.80 | 54.80 | -0.81% | 17,408 |
| Sep 19, 2025 | 55.00 | 55.25 | 55.00 | 55.25 | 55.25 | - | 4,623 |
| Sep 18, 2025 | 54.98 | 55.49 | 54.98 | 55.25 | 55.25 | 0.49% | 1,550 |
| Sep 17, 2025 | 54.98 | 54.98 | 54.81 | 54.98 | 54.98 | - | 801 |
| Sep 16, 2025 | 54.48 | 54.99 | 54.40 | 54.98 | 54.98 | 0.92% | 227,275 |
| Sep 15, 2025 | 54.25 | 54.48 | 54.25 | 54.48 | 54.48 | - | 200 |
| Sep 12, 2025 | 54.01 | 54.48 | 54.01 | 54.48 | 54.48 | - | 551 |
| Sep 11, 2025 | 53.97 | 54.48 | 53.70 | 54.48 | 54.48 | 0.94% | 5,088 |
| Sep 10, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - | 15,200 |
| Sep 9, 2025 | 53.70 | 53.97 | 53.70 | 53.97 | 53.97 | -0.02% | 2,700 |
| Sep 8, 2025 | 53.50 | 53.98 | 53.50 | 53.98 | 53.98 | 0.17% | 726 |
| Sep 5, 2025 | 53.41 | 53.99 | 53.41 | 53.89 | 53.89 | 1.79% | 400 |
| Sep 4, 2025 | 52.94 | 53.01 | 52.61 | 52.94 | 52.94 | - | 11,511 |
| Sep 3, 2025 | 52.90 | 52.94 | 52.90 | 52.94 | 52.94 | - | 713 |
| Sep 2, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - | 227 |
| Aug 29, 2025 | 52.51 | 52.94 | 52.51 | 52.94 | 52.94 | 0.65% | 440 |
| Aug 28, 2025 | 52.28 | 52.99 | 52.28 | 52.60 | 52.60 | 0.19% | 3,629 |
| Aug 27, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 22,440 |
| Aug 26, 2025 | 51.60 | 52.48 | 51.60 | 52.00 | 52.00 | 0.99% | 27,152 |
| Aug 25, 2025 | 50.99 | 51.49 | 50.99 | 51.49 | 51.49 | 0.98% | 868 |
| Aug 22, 2025 | 50.49 | 50.99 | 50.49 | 50.99 | 50.99 | 1.98% | 850 |
| Aug 21, 2025 | 50.20 | 50.49 | 50.00 | 50.00 | 50.00 | - | 9,597 |
| Aug 20, 2025 | 49.21 | 50.00 | 49.21 | 50.00 | 50.00 | 1.61% | 1,082 |
| Aug 19, 2025 | 49.20 | 49.22 | 48.77 | 49.21 | 49.21 | 1.05% | 3,190 |
| Aug 18, 2025 | 48.50 | 48.70 | 48.50 | 48.70 | 48.70 | 0.02% | 900 |
| Aug 15, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 1.00% | 200 |