American Business Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	72.50	72.50	72.50	72.50	-	-0.01%	-
May 26, 2026	72.50	72.50	72.50	72.50	72.50	0.69%	242
May 22, 2026	71.51	72.11	71.50	72.00	72.00	0.07%	18,392
May 21, 2026	71.41	71.95	71.40	71.95	71.95	0.10%	12,800
May 20, 2026	71.40	71.88	71.40	71.88	71.88	0.67%	767
May 19, 2026	71.73	71.73	71.00	71.40	71.40	-0.46%	23,094
May 18, 2026	71.77	72.10	71.50	71.73	71.73	-0.37%	34,287
May 15, 2026	72.00	72.10	71.70	72.00	72.00	0.07%	1,529
May 14, 2026	72.25	72.96	71.95	71.95	71.95	-0.07%	6,781
May 13, 2026	71.90	72.98	71.90	72.00	72.00	-0.35%	7,390
May 12, 2026	71.90	72.25	71.90	72.25	72.25	-0.01%	497
May 11, 2026	72.30	72.30	72.22	72.26	72.26	-0.07%	893
May 8, 2026	72.31	72.31	71.86	72.31	72.31	-0.04%	490
May 7, 2026	72.34	72.34	72.34	72.34	72.34	0.40%	229
May 6, 2026	72.15	72.35	72.15	72.35	72.05	0.54%	500
May 5, 2026	71.52	71.96	71.52	71.96	71.66	0.29%	8,350
May 4, 2026	71.70	71.94	71.51	71.75	71.45	-0.26%	5,580
May 1, 2026	71.94	71.94	71.72	71.94	71.64	0.07%	700
Apr 30, 2026	71.99	71.99	71.60	71.89	71.59	0.13%	6,620
Apr 29, 2026	72.46	72.46	71.80	71.80	71.50	0.06%	11,284
Apr 28, 2026	71.75	73.64	71.60	71.76	71.46	0.01%	11,924
Apr 27, 2026	71.55	72.49	71.36	71.75	71.45	0.35%	9,744
Apr 24, 2026	72.00	72.00	71.36	71.50	71.20	-0.69%	21,903
Apr 23, 2026	72.40	72.40	72.00	72.00	71.70	-0.55%	17,358
Apr 22, 2026	72.39	73.15	72.11	72.40	72.10	-	40,235
Apr 21, 2026	72.30	73.26	72.20	72.40	72.10	-0.07%	11,468
Apr 20, 2026	72.98	73.20	72.45	72.45	72.15	-	904
Apr 17, 2026	72.78	73.26	72.30	72.45	72.15	-	6,805
Apr 16, 2026	72.48	72.78	72.26	72.45	72.15	-0.04%	13,596
Apr 15, 2026	72.11	72.49	72.11	72.48	72.18	-0.01%	3,115
Apr 14, 2026	72.00	72.49	72.00	72.49	72.19	-	1,961
Apr 13, 2026	72.50	72.50	72.05	72.49	72.19	-0.06%	768
Apr 10, 2026	72.30	72.53	72.30	72.53	72.23	0.06%	745
Apr 9, 2026	71.98	72.53	71.90	72.49	72.19	0.86%	12,127
Apr 8, 2026	71.29	72.49	71.29	71.87	71.57	1.23%	37,125
Apr 7, 2026	70.50	71.29	70.50	71.00	70.71	-0.42%	3,438
Apr 6, 2026	71.24	71.30	70.57	71.30	71.00	0.08%	902
Apr 1, 2026	70.75	71.25	70.50	71.24	70.94	0.41%	14,921
Mar 31, 2026	71.24	71.24	70.50	70.95	70.66	-0.06%	1,737
Mar 30, 2026	70.99	70.99	70.84	70.99	70.70	-	634
Mar 27, 2026	70.01	70.99	70.01	70.99	70.70	0.04%	689
Mar 26, 2026	70.01	70.96	70.01	70.96	70.67	-0.01%	310
Mar 25, 2026	69.50	70.97	69.50	70.97	70.68	1.55%	1,183
Mar 23, 2026	69.90	69.90	69.70	69.89	69.60	-0.01%	1,145
Mar 20, 2026	69.25	69.90	69.25	69.90	69.61	-	4,526
Mar 19, 2026	69.90	69.90	69.90	69.90	69.61	-0.09%	1,050
Mar 18, 2026	69.96	69.96	69.96	69.96	69.67	0.04%	221
Mar 17, 2026	69.50	69.93	69.40	69.93	69.64	0.20%	1,605
Mar 16, 2026	69.50	69.97	69.50	69.79	69.50	-0.26%	22,031
Mar 13, 2026	69.60	69.97	68.78	69.97	69.68	0.01%	35,456