American Business Bank (AMBZ)
OTCMKTS · Delayed Price · Currency is USD
70.67
+0.05 (0.07%)
Mar 3, 2026, 4:00 PM EST
American Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 0.07% | 215 |
| Mar 2, 2026 | 70.25 | 71.20 | 70.25 | 70.62 | 70.62 | 0.24% | 6,412 |
| Feb 27, 2026 | 71.22 | 71.30 | 70.00 | 70.45 | 70.45 | -0.83% | 43,076 |
| Feb 26, 2026 | 70.95 | 71.04 | 70.95 | 71.04 | 71.04 | -0.42% | 600 |
| Feb 25, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.04 | 0.20% | 275 |
| Feb 24, 2026 | 71.00 | 71.20 | 70.28 | 71.20 | 70.90 | -0.20% | 1,039 |
| Feb 23, 2026 | 71.01 | 71.34 | 71.01 | 71.34 | 71.04 | 0.06% | 726 |
| Feb 20, 2026 | 70.90 | 71.31 | 70.71 | 71.30 | 71.00 | 0.17% | 5,198 |
| Feb 19, 2026 | 70.90 | 71.19 | 70.26 | 71.18 | 70.88 | -0.01% | 7,810 |
| Feb 18, 2026 | 71.45 | 71.45 | 70.90 | 71.19 | 70.89 | 0.37% | 2,310 |
| Feb 17, 2026 | 71.25 | 71.45 | 70.87 | 70.93 | 70.63 | 0.08% | 1,570 |
| Feb 13, 2026 | 70.65 | 71.13 | 70.63 | 70.87 | 70.57 | - | 5,406 |
| Feb 12, 2026 | 70.26 | 70.87 | 70.26 | 70.87 | 70.57 | 0.24% | 1,140 |
| Feb 11, 2026 | 70.50 | 70.94 | 70.50 | 70.70 | 70.40 | - | 7,657 |
| Feb 10, 2026 | 70.25 | 70.94 | 69.52 | 70.70 | 70.40 | -0.35% | 14,130 |
| Feb 6, 2026 | 70.75 | 70.99 | 70.50 | 70.95 | 70.65 | 1.00% | 1,994 |
| Feb 5, 2026 | 70.25 | 70.25 | 70.00 | 70.25 | 69.95 | -0.01% | 3,416 |
| Feb 4, 2026 | 69.50 | 71.00 | 69.40 | 70.26 | 69.96 | 1.11% | 5,751 |
| Feb 3, 2026 | 69.11 | 69.50 | 69.10 | 69.49 | 69.20 | 0.56% | 6,777 |
| Feb 2, 2026 | 69.25 | 69.50 | 69.01 | 69.10 | 68.81 | -0.58% | 7,319 |
| Jan 30, 2026 | 68.75 | 69.50 | 68.75 | 69.50 | 69.21 | 0.87% | 7,004 |
| Jan 29, 2026 | 69.23 | 69.23 | 68.80 | 68.90 | 68.61 | 0.22% | 2,280 |
| Jan 28, 2026 | 69.00 | 69.90 | 68.75 | 68.75 | 68.46 | - | 3,920 |
| Jan 27, 2026 | 64.45 | 70.00 | 64.45 | 68.75 | 68.46 | 6.59% | 12,041 |
| Jan 26, 2026 | 64.45 | 64.50 | 64.00 | 64.50 | 64.23 | 0.16% | 601 |
| Jan 23, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.13 | -0.11% | 202 |
| Jan 22, 2026 | 63.93 | 64.47 | 63.93 | 64.47 | 64.20 | - | 847 |
| Jan 21, 2026 | 64.27 | 64.50 | 63.90 | 64.47 | 64.20 | 1.07% | 1,700 |
| Jan 20, 2026 | 63.70 | 64.10 | 63.57 | 63.79 | 63.52 | - | 2,970 |
| Jan 16, 2026 | 63.68 | 63.79 | 63.00 | 63.79 | 63.52 | -0.02% | 17,577 |
| Jan 14, 2026 | 63.81 | 64.20 | 63.62 | 63.80 | 63.53 | -0.16% | 18,455 |
| Jan 13, 2026 | 64.00 | 64.00 | 63.81 | 63.90 | 63.63 | 0.02% | 1,789 |
| Jan 9, 2026 | 63.60 | 64.10 | 63.60 | 63.89 | 63.62 | - | 2,604 |
| Jan 7, 2026 | 64.50 | 64.50 | 63.21 | 63.89 | 63.62 | -0.13% | 221,637 |
| Jan 5, 2026 | 64.90 | 64.90 | 63.97 | 63.97 | 63.70 | -0.51% | 10,432 |
| Jan 2, 2026 | 64.46 | 64.47 | 63.51 | 64.30 | 64.03 | -0.77% | 36,439 |
| Dec 31, 2025 | 64.46 | 64.80 | 64.46 | 64.80 | 64.53 | - | 1,134 |
| Dec 30, 2025 | 64.15 | 64.85 | 64.11 | 64.80 | 64.53 | - | 8,497 |
| Dec 26, 2025 | 63.90 | 64.80 | 63.90 | 64.80 | 64.53 | 1.41% | 750 |
| Dec 24, 2025 | 63.90 | 63.90 | 63.80 | 63.90 | 63.63 | - | 1,603 |
| Dec 23, 2025 | 63.80 | 63.90 | 63.80 | 63.90 | 63.63 | 0.16% | 705 |
| Dec 22, 2025 | 63.06 | 64.00 | 63.06 | 63.80 | 63.53 | 0.19% | 2,855 |
| Dec 19, 2025 | 63.31 | 63.68 | 63.30 | 63.68 | 63.41 | 0.02% | 8,826 |
| Dec 17, 2025 | 63.11 | 63.67 | 63.05 | 63.67 | 63.40 | 0.43% | 8,016 |
| Dec 16, 2025 | 63.20 | 63.40 | 63.10 | 63.40 | 63.13 | -0.14% | 2,410 |
| Dec 15, 2025 | 63.00 | 63.49 | 63.00 | 63.49 | 63.22 | 0.78% | 581 |
| Dec 12, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.74 | 0.78% | 969 |
| Dec 11, 2025 | 62.30 | 63.67 | 62.30 | 62.51 | 62.25 | 0.81% | 3,981 |
| Dec 10, 2025 | 61.51 | 62.57 | 61.51 | 62.01 | 61.75 | 0.81% | 7,302 |
| Dec 9, 2025 | 61.40 | 61.51 | 61.40 | 61.51 | 61.25 | 0.03% | 2,459 |