American Business Bank (AMBZ)
OTCMKTS · Delayed Price · Currency is USD
72.90
-0.05 (-0.07%)
Jul 29, 2026, 11:42 AM EST
American Business Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 72.80 | 73.00 | 72.80 | 73.00 | 73.00 | 0.55% | 1,376 |
| Jul 27, 2026 | 72.82 | 73.49 | 72.59 | 72.60 | 72.60 | -0.27% | 4,161 |
| Jul 24, 2026 | 73.24 | 73.77 | 72.77 | 72.80 | 72.80 | - | 5,161 |
| Jul 23, 2026 | 73.45 | 73.50 | 72.80 | 72.80 | 72.80 | -0.27% | 6,795 |
| Jul 20, 2026 | 72.61 | 73.45 | 72.61 | 73.00 | 73.00 | -0.61% | 1,159 |
| Jul 17, 2026 | 73.00 | 73.45 | 73.00 | 73.45 | 73.45 | 0.89% | 900 |
| Jul 16, 2026 | 73.20 | 73.45 | 72.60 | 72.80 | 72.80 | -0.05% | 19,623 |
| Jul 15, 2026 | 72.50 | 72.84 | 72.50 | 72.84 | 72.84 | - | 417 |
| Jul 14, 2026 | 72.50 | 72.84 | 72.50 | 72.84 | 72.84 | -0.01% | 991 |
| Jul 13, 2026 | 72.08 | 72.85 | 72.08 | 72.85 | 72.85 | - | 251 |
| Jul 9, 2026 | 72.25 | 73.00 | 72.25 | 72.85 | 72.85 | -0.21% | 22,375 |
| Jul 8, 2026 | 73.10 | 73.20 | 72.58 | 73.00 | 73.00 | 0.34% | 795 |
| Jul 7, 2026 | 72.52 | 72.85 | 71.95 | 72.75 | 72.75 | -0.38% | 5,240 |
| Jul 6, 2026 | 73.03 | 73.03 | 72.69 | 73.03 | 73.03 | 0.04% | 1,239 |
| Jul 2, 2026 | 72.74 | 73.00 | 72.74 | 73.00 | 73.00 | - | 1,205 |
| Jul 1, 2026 | 72.58 | 73.20 | 72.53 | 73.00 | 73.00 | - | 4,090 |
| Jun 30, 2026 | 72.70 | 73.00 | 72.70 | 73.00 | 73.00 | - | 649 |
| Jun 26, 2026 | 72.60 | 73.00 | 72.60 | 73.00 | 73.00 | 0.30% | 10,600 |
| Jun 25, 2026 | 72.57 | 72.79 | 72.57 | 72.78 | 72.78 | 0.04% | 610 |
| Jun 24, 2026 | 72.64 | 72.78 | 72.60 | 72.75 | 72.75 | -0.05% | 1,312 |
| Jun 23, 2026 | 72.53 | 72.79 | 72.50 | 72.79 | 72.79 | 0.03% | 2,032 |
| Jun 22, 2026 | 72.57 | 72.77 | 72.57 | 72.77 | 72.77 | -0.10% | 695 |
| Jun 18, 2026 | 72.50 | 72.89 | 72.50 | 72.84 | 72.84 | - | 10,201 |
| Jun 17, 2026 | 72.42 | 72.90 | 72.42 | 72.84 | 72.84 | -0.21% | 6,163 |
| Jun 15, 2026 | 72.90 | 72.99 | 72.50 | 72.99 | 72.99 | 0.07% | 26,998 |
| Jun 12, 2026 | 72.69 | 72.94 | 72.69 | 72.94 | 72.94 | 0.43% | 825 |
| Jun 10, 2026 | 72.50 | 72.90 | 72.12 | 72.63 | 72.63 | -0.32% | 19,423 |
| Jun 9, 2026 | 72.50 | 72.86 | 72.50 | 72.86 | 72.86 | -0.11% | 3,750 |
| Jun 8, 2026 | 72.47 | 72.98 | 71.85 | 72.94 | 72.94 | -0.07% | 2,469 |
| Jun 5, 2026 | 72.80 | 72.99 | 72.80 | 72.99 | 72.99 | 0.26% | 500 |
| Jun 4, 2026 | 72.47 | 72.80 | 72.47 | 72.80 | 72.80 | 0.46% | 776 |
| Jun 2, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 0.33% | 464 |
| Jun 1, 2026 | 72.01 | 72.48 | 71.82 | 72.23 | 72.23 | -0.37% | 4,894 |
| May 29, 2026 | 72.20 | 72.50 | 72.20 | 72.50 | 72.50 | - | 200 |
| 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 |