AMB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	34.20	34.20	34.20	34.20	34.20	0.09%	539
Jun 10, 2026	34.04	34.17	34.04	34.17	34.17	0.44%	2,400
Jun 9, 2026	34.00	34.03	34.00	34.02	34.02	0.06%	2,304
Jun 8, 2026	33.96	34.00	33.92	34.00	34.00	0.29%	1,234
Jun 3, 2026	33.90	33.90	33.90	33.90	33.90	-0.29%	139
Jun 1, 2026	33.92	34.00	33.92	34.00	34.00	0.44%	650
May 27, 2026	33.95	33.95	33.85	33.92	33.85	-0.09%	12,059
May 26, 2026	33.95	33.95	33.95	33.95	33.88	0.44%	100
May 19, 2026	33.80	33.80	33.80	33.80	33.73	-	500
May 14, 2026	33.80	33.80	33.80	33.80	33.73	0.30%	147
May 5, 2026	33.70	33.70	33.70	33.70	33.63	-	200
May 1, 2026	33.70	33.70	33.70	33.70	33.63	0.15%	2,500
Apr 28, 2026	33.65	33.65	33.65	33.65	33.58	-	2,955
Apr 23, 2026	33.70	33.70	33.65	33.65	33.58	-0.15%	3,744
Apr 22, 2026	33.70	33.70	33.70	33.70	33.63	-	500
Apr 17, 2026	33.70	33.70	33.70	33.70	33.63	0.15%	500
Apr 16, 2026	33.65	33.65	33.65	33.65	33.58	-	500
Apr 15, 2026	33.65	33.65	33.65	33.65	33.58	-	100
Apr 14, 2026	33.65	33.65	33.65	33.65	33.58	-	500
Apr 13, 2026	33.95	33.95	33.65	33.65	33.58	-	884
Apr 10, 2026	33.65	33.65	33.65	33.65	33.58	0.15%	700
Apr 7, 2026	33.60	33.60	33.60	33.60	33.53	-	500
Apr 2, 2026	33.60	33.60	33.60	33.60	33.53	0.15%	502
Apr 1, 2026	33.55	33.55	33.55	33.55	33.48	0.15%	500
Mar 27, 2026	33.50	33.50	33.50	33.50	33.43	-	302
Mar 25, 2026	33.50	33.50	33.50	33.50	33.43	-	896
Mar 24, 2026	33.50	33.50	33.50	33.50	33.43	-	500
Mar 23, 2026	33.50	33.50	33.50	33.50	33.43	-	500
Mar 19, 2026	33.50	33.50	33.50	33.50	33.43	0.42%	150
Mar 17, 2026	33.94	33.94	33.36	33.36	33.29	-1.10%	989
Mar 16, 2026	33.72	33.73	33.26	33.73	33.66	0.03%	791
Mar 13, 2026	33.25	33.72	33.25	33.72	33.65	1.41%	1,400
Mar 10, 2026	33.25	33.25	33.25	33.25	33.18	-	335
Mar 9, 2026	33.25	33.25	33.25	33.25	33.18	-	150
Mar 4, 2026	33.21	33.25	33.21	33.25	33.18	0.09%	413
Mar 3, 2026	33.35	33.35	33.22	33.22	33.15	-0.06%	201
Feb 23, 2026	33.40	33.40	33.31	33.31	33.17	-0.19%	1,600
Feb 19, 2026	33.30	33.37	33.30	33.37	33.23	0.22%	3,600
Feb 18, 2026	33.30	33.30	33.30	33.30	33.16	-	510
Feb 13, 2026	33.30	33.43	33.30	33.30	33.16	-	320
Feb 12, 2026	33.30	33.30	33.30	33.30	33.16	-	550
Feb 9, 2026	33.30	33.30	33.30	33.30	33.16	0.15%	105
Feb 5, 2026	33.00	33.25	33.00	33.25	33.11	0.76%	230
Feb 3, 2026	32.75	33.00	32.75	33.00	32.86	1.23%	2,053
Jan 30, 2026	32.60	32.60	32.60	32.60	32.46	-	150
Jan 29, 2026	32.60	32.60	32.60	32.60	32.46	0.15%	100
Jan 26, 2026	32.55	32.55	32.55	32.55	32.41	-	114
Jan 22, 2026	31.99	32.55	31.99	32.55	32.41	1.66%	1,175
Jan 20, 2026	32.25	32.25	32.02	32.02	31.89	-	1,110
Jan 16, 2026	32.01	32.02	32.01	32.02	31.89	3.29%	351