American Business Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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