American Business Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	72.63	72.99	72.63	72.99	72.99	-	1,950
Sep 23, 2026	72.70	72.99	72.65	72.99	72.99	-	880
Sep 21, 2026	72.99	72.99	72.99	72.99	72.99	0.01%	400
Sep 17, 2026	72.62	72.98	72.50	72.98	72.98	-0.01%	2,014
Sep 16, 2026	72.62	72.99	72.62	72.99	72.99	-	8,063
Sep 15, 2026	72.65	72.99	72.65	72.99	72.99	-	1,460
Sep 14, 2026	72.99	72.99	72.62	72.99	72.99	-	2,991
Sep 11, 2026	72.51	72.99	72.51	72.99	72.99	-	2,056
Sep 10, 2026	72.97	72.99	72.97	72.99	72.99	-	1,003
Sep 9, 2026	72.55	72.99	72.50	72.99	72.99	-	1,187
Sep 4, 2026	73.00	73.00	72.99	72.99	72.99	-0.22%	6,201
Sep 3, 2026	72.65	73.15	72.65	73.15	73.15	0.41%	725
Sep 2, 2026	72.85	73.00	72.79	72.85	72.85	0.07%	4,123
Sep 1, 2026	72.77	72.80	72.77	72.80	72.80	-	593
Aug 31, 2026	72.60	72.80	72.25	72.80	72.80	-	1,716
Aug 27, 2026	72.60	72.80	72.60	72.80	72.80	0.07%	1,511
Aug 25, 2026	72.57	72.80	72.50	72.75	72.75	-0.07%	13,487
Aug 24, 2026	72.80	72.80	72.55	72.80	72.80	-	2,254
Aug 21, 2026	72.69	72.80	72.69	72.80	72.80	-0.07%	892
Aug 18, 2026	72.85	72.85	72.85	72.85	72.85	0.07%	171
Aug 17, 2026	72.53	72.80	72.50	72.80	72.80	-0.04%	3,518
Aug 13, 2026	72.83	72.83	72.70	72.83	72.83	-	567
Aug 12, 2026	72.35	72.84	72.35	72.83	72.83	-0.03%	2,625
Aug 11, 2026	72.85	72.85	72.50	72.85	72.85	0.01%	5,200
Aug 10, 2026	72.85	72.85	71.70	72.84	72.84	-0.04%	4,808
Aug 7, 2026	72.87	72.87	72.87	72.87	72.87	-0.04%	264
Aug 6, 2026	72.90	72.90	72.90	72.90	72.90	1.82%	100
Aug 4, 2026	72.78	72.90	72.78	72.90	71.60	-	2,124
Aug 3, 2026	72.90	72.90	72.90	72.90	71.60	-	162
Jul 31, 2026	72.51	72.90	72.51	72.90	71.60	-	949
Jul 30, 2026	72.51	72.90	72.51	72.90	71.60	-	274
Jul 29, 2026	72.44	72.90	72.44	72.90	71.60	-0.14%	629
Jul 28, 2026	72.80	73.00	72.80	73.00	71.70	0.55%	1,376
Jul 27, 2026	72.82	73.49	72.59	72.60	71.31	-0.27%	4,161
Jul 24, 2026	73.24	73.77	72.77	72.80	71.50	-	5,161
Jul 23, 2026	73.45	73.50	72.80	72.80	71.50	-0.27%	6,795
Jul 20, 2026	72.61	73.45	72.61	73.00	71.70	-0.61%	1,159
Jul 17, 2026	73.00	73.45	73.00	73.45	72.14	0.89%	900
Jul 16, 2026	73.20	73.45	72.60	72.80	71.50	-0.05%	19,623
Jul 15, 2026	72.50	72.84	72.50	72.84	71.54	-	417
Jul 14, 2026	72.50	72.84	72.50	72.84	71.54	-0.01%	991
Jul 13, 2026	72.08	72.85	72.08	72.85	71.55	-	251
Jul 9, 2026	72.25	73.00	72.25	72.85	71.55	-0.21%	22,375
Jul 8, 2026	73.10	73.20	72.58	73.00	71.70	0.34%	795
Jul 7, 2026	72.52	72.85	71.95	72.75	71.45	-0.38%	5,240
Jul 6, 2026	73.03	73.03	72.69	73.03	71.73	0.04%	1,239
Jul 2, 2026	72.74	73.00	72.74	73.00	71.70	-	1,205
Jul 1, 2026	72.58	73.20	72.53	73.00	71.70	-	4,090
Jun 30, 2026	72.70	73.00	72.70	73.00	71.70	-	649
Jun 26, 2026	72.60	73.00	72.60	73.00	71.70	0.30%	10,600