American Business Bank (AMBZ)
OTCMKTS
· Delayed Price · Currency is USD
42.95
+0.15 (0.35%)
May 15, 2025, 12:57 PM EDT
American Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 44.57 | 44.85 | 44.50 | 44.65 | 44.39 | 0.02% | 1,800 |
| Mar 31, 2025 | 44.60 | 44.64 | 44.40 | 44.64 | 44.38 | -0.42% | 2,827 |
| Mar 28, 2025 | 44.00 | 44.84 | 44.00 | 44.83 | 44.57 | 0.52% | 5,500 |
| Mar 27, 2025 | 44.56 | 44.60 | 43.70 | 44.60 | 44.34 | -0.31% | 1,497 |
| Mar 26, 2025 | 44.74 | 44.74 | 44.51 | 44.74 | 44.48 | - | 2,450 |
| Mar 25, 2025 | 44.51 | 44.90 | 43.75 | 44.74 | 44.48 | -0.38% | 6,705 |
| Mar 24, 2025 | 44.53 | 44.94 | 44.37 | 44.91 | 44.65 | 0.02% | 11,254 |
| Mar 21, 2025 | 44.70 | 44.94 | 44.62 | 44.90 | 44.64 | -0.16% | 1,398 |
| Mar 20, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.71 | - | 191 |
| Mar 19, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.71 | - | 151 |
| Mar 18, 2025 | 44.50 | 44.97 | 44.50 | 44.97 | 44.71 | - | 476 |
| Mar 17, 2025 | 44.97 | 44.97 | 44.00 | 44.97 | 44.71 | - | 25,200 |
| Mar 14, 2025 | 43.47 | 44.97 | 43.46 | 44.97 | 44.71 | 2.23% | 1,886 |
| Mar 13, 2025 | 43.45 | 43.99 | 43.45 | 43.99 | 43.73 | - | 697 |
| Mar 12, 2025 | 43.50 | 43.99 | 43.40 | 43.99 | 43.73 | 1.13% | 20,366 |
| Mar 11, 2025 | 43.01 | 43.50 | 42.61 | 43.50 | 43.25 | 0.02% | 2,349 |
| Mar 10, 2025 | 44.98 | 44.98 | 43.01 | 43.49 | 43.24 | -3.31% | 38,892 |
| Mar 7, 2025 | 44.30 | 44.98 | 44.14 | 44.98 | 44.72 | -0.02% | 500 |