AMB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	33.50	33.50	33.50	33.50	33.50	0.42%	150
Mar 17, 2026	33.94	33.94	33.36	33.36	33.36	-1.10%	989
Mar 16, 2026	33.72	33.73	33.26	33.73	33.73	0.03%	791
Mar 13, 2026	33.25	33.72	33.25	33.72	33.72	1.41%	1,400
Mar 10, 2026	33.25	33.25	33.25	33.25	33.25	-	335
Mar 9, 2026	33.25	33.25	33.25	33.25	33.25	-	150
Mar 4, 2026	33.21	33.25	33.21	33.25	33.25	0.09%	413
Mar 3, 2026	33.35	33.35	33.22	33.22	33.22	-0.27%	201
Feb 23, 2026	33.40	33.40	33.31	33.31	33.24	-0.19%	1,600
Feb 19, 2026	33.30	33.37	33.30	33.37	33.30	0.22%	3,600
Feb 18, 2026	33.30	33.30	33.30	33.30	33.23	-	510
Feb 13, 2026	33.30	33.43	33.30	33.30	33.23	-	320
Feb 12, 2026	33.30	33.30	33.30	33.30	33.23	-	550
Feb 9, 2026	33.30	33.30	33.30	33.30	33.23	0.15%	105
Feb 5, 2026	33.00	33.25	33.00	33.25	33.18	0.76%	230
Feb 3, 2026	32.75	33.00	32.75	33.00	32.93	1.23%	2,053
Jan 30, 2026	32.60	32.60	32.60	32.60	32.53	-	150
Jan 29, 2026	32.60	32.60	32.60	32.60	32.53	0.15%	100
Jan 26, 2026	32.55	32.55	32.55	32.55	32.48	-	114
Jan 22, 2026	31.99	32.55	31.99	32.55	32.48	1.66%	1,175
Jan 20, 2026	32.25	32.25	32.02	32.02	31.95	-	1,110
Jan 16, 2026	32.01	32.02	32.01	32.02	31.95	3.29%	351
Jan 15, 2026	30.98	31.00	30.98	31.00	30.93	1.31%	800
Jan 8, 2026	30.60	30.60	30.60	30.60	30.54	0.29%	134
Jan 6, 2026	30.51	30.51	30.51	30.51	30.45	0.03%	369
Jan 5, 2026	30.40	30.50	30.40	30.50	30.44	0.33%	2,200
Dec 31, 2025	30.40	30.40	30.40	30.40	30.34	0.13%	600
Dec 29, 2025	30.36	30.36	30.30	30.36	30.30	0.20%	4,251
Dec 26, 2025	30.30	30.30	30.30	30.30	30.24	0.26%	1,806
Dec 22, 2025	30.10	30.22	30.10	30.22	30.16	0.73%	610
Dec 18, 2025	30.00	30.00	30.00	30.00	29.94	-	500
Dec 16, 2025	30.00	30.00	30.00	30.00	29.94	-	323
Dec 15, 2025	30.00	30.00	30.00	30.00	29.94	0.33%	323
Dec 12, 2025	29.90	29.90	29.90	29.90	29.84	-	115
Dec 11, 2025	30.00	30.00	29.90	29.90	29.84	0.17%	334
Dec 8, 2025	29.85	29.85	29.85	29.85	29.79	0.10%	200
Dec 5, 2025	29.82	29.82	29.82	29.82	29.76	-0.60%	100
Dec 4, 2025	30.00	30.00	30.00	30.00	29.94	0.84%	100
Dec 3, 2025	29.75	29.75	29.75	29.75	29.69	-	100
Dec 2, 2025	29.75	29.75	29.75	29.75	29.69	0.31%	171
Dec 1, 2025	29.65	29.66	29.65	29.66	29.59	0.19%	450
Nov 28, 2025	29.60	29.60	29.60	29.60	29.47	0.34%	300
Nov 25, 2025	29.50	29.50	29.50	29.50	29.37	-	200
Nov 24, 2025	29.50	29.50	29.50	29.50	29.37	0.68%	100
Nov 20, 2025	29.30	29.30	29.30	29.30	29.17	0.17%	500
Nov 14, 2025	29.25	29.25	29.25	29.25	29.12	0.52%	200
Nov 13, 2025	29.20	29.20	29.10	29.10	28.97	-1.36%	1,500
Nov 3, 2025	29.50	29.50	29.50	29.50	29.37	1.72%	1,085
Oct 28, 2025	29.00	29.19	29.00	29.00	28.87	-	3,550
Oct 27, 2025	29.00	29.00	29.00	29.00	28.87	-2.03%	850