American Business Bank (AMBZ)
OTCMKTS · Delayed Price · Currency is USD
72.45
-0.03 (-0.04%)
Apr 16, 2026, 3:55 PM EST
American Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 72.11 | 72.49 | 72.11 | 72.48 | 72.48 | -0.01% | 3,115 |
| Apr 14, 2026 | 72.00 | 72.49 | 72.00 | 72.49 | 72.49 | - | 1,961 |
| Apr 13, 2026 | 72.50 | 72.50 | 72.05 | 72.49 | 72.49 | -0.06% | 768 |
| Apr 10, 2026 | 72.30 | 72.53 | 72.30 | 72.53 | 72.53 | 0.06% | 745 |
| Apr 9, 2026 | 71.98 | 72.53 | 71.90 | 72.49 | 72.49 | 0.86% | 12,127 |
| Apr 8, 2026 | 71.29 | 72.49 | 71.29 | 71.87 | 71.87 | 1.23% | 37,125 |
| Apr 7, 2026 | 70.50 | 71.29 | 70.50 | 71.00 | 71.00 | -0.42% | 3,438 |
| Apr 6, 2026 | 71.24 | 71.30 | 70.57 | 71.30 | 71.30 | 0.08% | 902 |
| Apr 1, 2026 | 70.75 | 71.25 | 70.50 | 71.24 | 71.24 | 0.41% | 14,921 |
| Mar 31, 2026 | 71.24 | 71.24 | 70.50 | 70.95 | 70.95 | -0.06% | 1,737 |
| Mar 30, 2026 | 70.99 | 70.99 | 70.84 | 70.99 | 70.99 | - | 634 |
| Mar 27, 2026 | 70.01 | 70.99 | 70.01 | 70.99 | 70.99 | 0.04% | 689 |
| Mar 26, 2026 | 70.01 | 70.96 | 70.01 | 70.96 | 70.96 | -0.01% | 310 |
| Mar 25, 2026 | 69.50 | 70.97 | 69.50 | 70.97 | 70.97 | 1.55% | 1,183 |
| Mar 23, 2026 | 69.90 | 69.90 | 69.70 | 69.89 | 69.89 | -0.01% | 1,145 |
| Mar 20, 2026 | 69.25 | 69.90 | 69.25 | 69.90 | 69.90 | - | 4,526 |
| Mar 19, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.09% | 1,050 |
| Mar 18, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.04% | 221 |
| Mar 17, 2026 | 69.50 | 69.93 | 69.40 | 69.93 | 69.93 | 0.20% | 1,605 |
| Mar 16, 2026 | 69.50 | 69.97 | 69.50 | 69.79 | 69.79 | -0.26% | 22,031 |
| Mar 13, 2026 | 69.60 | 69.97 | 68.78 | 69.97 | 69.97 | 0.01% | 35,456 |
| Mar 12, 2026 | 69.50 | 69.97 | 69.00 | 69.96 | 69.96 | -0.01% | 10,523 |
| Mar 11, 2026 | 69.50 | 69.97 | 68.48 | 69.97 | 69.97 | -0.40% | 38,100 |
| Mar 10, 2026 | 69.76 | 70.42 | 69.50 | 70.25 | 70.25 | - | 46,843 |
| Mar 9, 2026 | 69.90 | 70.25 | 68.90 | 70.25 | 70.25 | -0.21% | 29,745 |
| Mar 6, 2026 | 70.50 | 70.50 | 70.05 | 70.40 | 70.40 | -0.89% | 9,600 |
| Mar 5, 2026 | 70.80 | 71.24 | 70.26 | 71.03 | 71.03 | -0.28% | 20,976 |
| Mar 4, 2026 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 0.79% | 600 |
| 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 |