American Business Bank (AMBZ)
OTCMKTS · Delayed Price · Currency is USD
71.30
0.00 (0.00%)
At close: Nov 6, 2026
American Business Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 70.51 | 71.63 | 70.51 | 71.30 | 71.30 | - | 3,462 |
| Nov 4, 2026 | 70.50 | 71.30 | 70.50 | 71.30 | 71.30 | 1.13% | 1,399 |
| Nov 3, 2026 | 70.25 | 70.50 | 70.25 | 70.50 | 70.50 | 0.01% | 1,274 |
| Nov 2, 2026 | 70.01 | 70.50 | 70.01 | 70.49 | 70.49 | - | 55,550 |
| Oct 30, 2026 | 70.00 | 70.49 | 70.00 | 70.49 | 70.49 | 0.70% | 19,539 |
| Oct 29, 2026 | 70.25 | 70.50 | 70.00 | 70.00 | 70.00 | -0.70% | 1,035 |
| Oct 28, 2026 | 70.20 | 71.30 | 70.20 | 70.49 | 70.49 | 0.70% | 2,494 |
| Oct 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 351 |
| Oct 26, 2026 | 69.57 | 70.00 | 69.57 | 70.00 | 70.00 | 0.14% | 3,426 |
| Oct 22, 2026 | 69.65 | 70.20 | 69.65 | 69.90 | 69.90 | -0.51% | 1,328 |
| Oct 21, 2026 | 70.00 | 70.34 | 69.75 | 70.26 | 70.26 | -0.62% | 6,664 |
| Oct 20, 2026 | 70.40 | 70.89 | 70.12 | 70.70 | 70.70 | -0.16% | 4,091 |
| Oct 19, 2026 | 70.50 | 70.97 | 70.31 | 70.81 | 70.81 | -0.21% | 5,727 |
| Oct 16, 2026 | 70.50 | 70.96 | 70.50 | 70.96 | 70.96 | - | 1,591 |
| Oct 15, 2026 | 70.90 | 71.00 | 70.51 | 70.96 | 70.96 | -0.34% | 4,455 |
| Oct 14, 2026 | 71.50 | 71.50 | 70.90 | 71.20 | 71.20 | -0.70% | 3,480 |
| Oct 13, 2026 | 71.50 | 71.70 | 71.50 | 71.70 | 71.70 | -0.24% | 3,660 |
| Oct 9, 2026 | 71.55 | 71.89 | 71.55 | 71.87 | 71.87 | -0.17% | 3,180 |
| Oct 8, 2026 | 71.65 | 71.99 | 71.65 | 71.99 | 71.99 | -0.01% | 1,637 |
| Oct 6, 2026 | 72.01 | 72.10 | 72.00 | 72.00 | 72.00 | -0.21% | 1,013 |
| Oct 5, 2026 | 72.30 | 72.30 | 72.01 | 72.15 | 72.15 | -0.28% | 700 |
| Oct 2, 2026 | 72.36 | 72.45 | 72.26 | 72.35 | 72.35 | -0.14% | 2,042 |
| Oct 1, 2026 | 72.51 | 72.99 | 72.35 | 72.45 | 72.45 | -0.74% | 8,770 |
| Sep 29, 2026 | 72.75 | 72.99 | 72.75 | 72.99 | 72.99 | - | 200 |
| 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 |