American Business Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	69.50	69.97	69.00	69.96	69.67	-0.01%	10,523
Mar 11, 2026	69.50	69.97	68.48	69.97	69.68	-0.40%	38,100
Mar 10, 2026	69.76	70.42	69.50	70.25	69.96	-	46,843
Mar 9, 2026	69.90	70.25	68.90	70.25	69.96	-0.21%	29,745
Mar 6, 2026	70.50	70.50	70.05	70.40	70.11	-0.89%	9,600
Mar 5, 2026	70.80	71.24	70.26	71.03	70.74	-0.28%	20,976
Mar 4, 2026	71.23	71.23	71.23	71.23	70.93	0.79%	600
Mar 3, 2026	70.67	70.67	70.67	70.67	70.38	0.07%	215
Mar 2, 2026	70.25	71.20	70.25	70.62	70.33	0.24%	6,412
Feb 27, 2026	71.22	71.30	70.00	70.45	70.16	-0.83%	43,076
Feb 26, 2026	70.95	71.04	70.95	71.04	70.75	-0.42%	600
Feb 25, 2026	71.34	71.34	71.34	71.34	70.75	0.20%	275
Feb 24, 2026	71.00	71.20	70.28	71.20	70.61	-0.20%	1,039
Feb 23, 2026	71.01	71.34	71.01	71.34	70.75	0.06%	726