AMB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	40.29	40.30	40.29	40.30	40.30	3.33%	300
Sep 4, 2026	39.00	39.00	39.00	39.00	39.00	-1.27%	100
Sep 2, 2026	39.00	39.50	39.00	39.50	39.50	3.27%	300
Sep 1, 2026	38.25	38.25	38.25	38.25	38.25	1.51%	150
Aug 31, 2026	37.75	37.75	37.75	37.75	37.68	2.03%	149
Aug 28, 2026	38.99	39.00	37.00	37.00	36.93	-8.19%	400
Aug 20, 2026	40.00	40.30	40.00	40.30	40.23	5.64%	200
Aug 19, 2026	38.25	38.25	36.56	38.15	38.08	0.39%	452
Aug 18, 2026	38.00	38.00	38.00	38.00	37.93	6.00%	100
Aug 17, 2026	36.15	36.63	35.85	35.85	35.78	1.76%	1,002
Aug 14, 2026	34.88	35.23	34.88	35.23	35.16	1.32%	1,300
Aug 5, 2026	34.77	34.77	34.77	34.77	34.71	0.20%	100
Jul 29, 2026	34.70	34.70	34.70	34.70	34.63	-0.15%	100
Jul 28, 2026	34.35	34.75	34.35	34.75	34.69	0.96%	1,047
Jul 27, 2026	34.35	34.42	34.35	34.42	34.35	0.49%	1,106
Jul 23, 2026	34.55	34.55	34.25	34.25	34.19	-0.87%	2,000
Jul 21, 2026	34.55	34.55	34.55	34.55	34.49	0.14%	225
Jul 20, 2026	34.50	34.50	34.50	34.50	34.44	-	250
Jul 9, 2026	34.50	34.50	34.50	34.50	34.44	0.03%	550
Jul 6, 2026	34.49	34.49	34.49	34.49	34.43	0.49%	100
Jun 24, 2026	34.25	34.32	34.25	34.32	34.26	0.36%	1,750
Jun 17, 2026	34.20	34.20	34.20	34.20	34.14	0.09%	539
Jun 10, 2026	34.04	34.17	34.04	34.17	34.11	0.44%	2,400
Jun 9, 2026	34.00	34.03	34.00	34.02	33.96	0.06%	2,304
Jun 8, 2026	33.96	34.00	33.92	34.00	33.94	0.29%	1,234
Jun 3, 2026	33.90	33.90	33.90	33.90	33.84	-0.29%	139
Jun 1, 2026	33.92	34.00	33.92	34.00	33.94	0.44%	650
May 27, 2026	33.95	33.95	33.85	33.92	33.79	-0.09%	12,059
May 26, 2026	33.95	33.95	33.95	33.95	33.82	0.44%	100
May 19, 2026	33.80	33.80	33.80	33.80	33.67	-	500
May 14, 2026	33.80	33.80	33.80	33.80	33.67	0.30%	147
May 5, 2026	33.70	33.70	33.70	33.70	33.57	-	200
May 1, 2026	33.70	33.70	33.70	33.70	33.57	0.15%	2,500
Apr 28, 2026	33.65	33.65	33.65	33.65	33.52	-	2,955
Apr 23, 2026	33.70	33.70	33.65	33.65	33.52	-0.15%	3,744
Apr 22, 2026	33.70	33.70	33.70	33.70	33.57	-	500
Apr 17, 2026	33.70	33.70	33.70	33.70	33.57	0.15%	500
Apr 16, 2026	33.65	33.65	33.65	33.65	33.52	-	500
Apr 15, 2026	33.65	33.65	33.65	33.65	33.52	-	100
Apr 14, 2026	33.65	33.65	33.65	33.65	33.52	-	500
Apr 13, 2026	33.95	33.95	33.65	33.65	33.52	-	884
Apr 10, 2026	33.65	33.65	33.65	33.65	33.52	0.15%	700
Apr 7, 2026	33.60	33.60	33.60	33.60	33.47	-	500
Apr 2, 2026	33.60	33.60	33.60	33.60	33.47	0.15%	502
Apr 1, 2026	33.55	33.55	33.55	33.55	33.42	0.15%	500
Mar 27, 2026	33.50	33.50	33.50	33.50	33.37	-	302
Mar 25, 2026	33.50	33.50	33.50	33.50	33.37	-	896
Mar 24, 2026	33.50	33.50	33.50	33.50	33.37	-	500
Mar 23, 2026	33.50	33.50	33.50	33.50	33.37	-	500
Mar 19, 2026	33.50	33.50	33.50	33.50	33.37	0.42%	150