American Business Bank (AMBZ)
OTCMKTS
· Delayed Price · Currency is USD
70.50
-0.73 (-1.02%)
Mar 5, 2026, 2:50 PM EST
American Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 0.79% | 600 |
| Mar 3, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 0.07% | 215 |
| Mar 2, 2026 | 70.25 | 71.20 | 70.25 | 70.62 | 70.62 | 0.24% | 6,412 |
| Feb 27, 2026 | 71.22 | 71.30 | 70.00 | 70.45 | 70.45 | -0.83% | 43,076 |
| Feb 26, 2026 | 70.95 | 71.04 | 70.95 | 71.04 | 71.04 | -0.42% | 600 |
| Feb 25, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.04 | 0.20% | 275 |
| Feb 24, 2026 | 71.00 | 71.20 | 70.28 | 71.20 | 70.90 | -0.20% | 1,039 |
| Feb 23, 2026 | 71.01 | 71.34 | 71.01 | 71.34 | 71.04 | 0.06% | 726 |
| Feb 20, 2026 | 70.90 | 71.31 | 70.71 | 71.30 | 71.00 | 0.17% | 5,198 |
| Feb 19, 2026 | 70.90 | 71.19 | 70.26 | 71.18 | 70.88 | -0.01% | 7,810 |
| Feb 18, 2026 | 71.45 | 71.45 | 70.90 | 71.19 | 70.89 | 0.37% | 2,310 |
| Feb 17, 2026 | 71.25 | 71.45 | 70.87 | 70.93 | 70.63 | 0.08% | 1,570 |
| Feb 13, 2026 | 70.65 | 71.13 | 70.63 | 70.87 | 70.57 | - | 5,406 |
| Feb 12, 2026 | 70.26 | 70.87 | 70.26 | 70.87 | 70.57 | 0.24% | 1,140 |
| Feb 11, 2026 | 70.50 | 70.94 | 70.50 | 70.70 | 70.40 | - | 7,657 |
| Feb 10, 2026 | 70.25 | 70.94 | 69.52 | 70.70 | 70.40 | -0.35% | 14,130 |
| Feb 6, 2026 | 70.75 | 70.99 | 70.50 | 70.95 | 70.65 | 1.00% | 1,994 |
| Feb 5, 2026 | 70.25 | 70.25 | 70.00 | 70.25 | 69.95 | -0.01% | 3,416 |
| Feb 4, 2026 | 69.50 | 71.00 | 69.40 | 70.26 | 69.96 | 1.11% | 5,751 |
| Feb 3, 2026 | 69.11 | 69.50 | 69.10 | 69.49 | 69.20 | 0.56% | 6,777 |
| Feb 2, 2026 | 69.25 | 69.50 | 69.01 | 69.10 | 68.81 | -0.58% | 7,319 |
| Jan 30, 2026 | 68.75 | 69.50 | 68.75 | 69.50 | 69.21 | 0.87% | 7,004 |
| Jan 29, 2026 | 69.23 | 69.23 | 68.80 | 68.90 | 68.61 | 0.22% | 2,280 |
| Jan 28, 2026 | 69.00 | 69.90 | 68.75 | 68.75 | 68.46 | - | 3,920 |
| Jan 27, 2026 | 64.45 | 70.00 | 64.45 | 68.75 | 68.46 | 6.59% | 12,041 |
| Jan 26, 2026 | 64.45 | 64.50 | 64.00 | 64.50 | 64.23 | 0.16% | 601 |
| Jan 23, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.13 | -0.11% | 202 |
| Jan 22, 2026 | 63.93 | 64.47 | 63.93 | 64.47 | 64.20 | - | 847 |
| Jan 21, 2026 | 64.27 | 64.50 | 63.90 | 64.47 | 64.20 | 1.07% | 1,700 |
| Jan 20, 2026 | 63.70 | 64.10 | 63.57 | 63.79 | 63.52 | - | 2,970 |
| Jan 16, 2026 | 63.68 | 63.79 | 63.00 | 63.79 | 63.52 | -0.02% | 17,577 |
| Jan 14, 2026 | 63.81 | 64.20 | 63.62 | 63.80 | 63.53 | -0.16% | 18,455 |
| Jan 13, 2026 | 64.00 | 64.00 | 63.81 | 63.90 | 63.63 | 0.02% | 1,789 |
| Jan 9, 2026 | 63.60 | 64.10 | 63.60 | 63.89 | 63.62 | - | 2,604 |
| Jan 7, 2026 | 64.50 | 64.50 | 63.21 | 63.89 | 63.62 | -0.13% | 221,637 |
| Jan 5, 2026 | 64.90 | 64.90 | 63.97 | 63.97 | 63.70 | -0.51% | 10,432 |
| Jan 2, 2026 | 64.46 | 64.47 | 63.51 | 64.30 | 64.03 | -0.77% | 36,439 |
| Dec 31, 2025 | 64.46 | 64.80 | 64.46 | 64.80 | 64.53 | - | 1,134 |
| Dec 30, 2025 | 64.15 | 64.85 | 64.11 | 64.80 | 64.53 | - | 8,497 |
| Dec 26, 2025 | 63.90 | 64.80 | 63.90 | 64.80 | 64.53 | 1.41% | 750 |
| Dec 24, 2025 | 63.90 | 63.90 | 63.80 | 63.90 | 63.63 | - | 1,603 |
| Dec 23, 2025 | 63.80 | 63.90 | 63.80 | 63.90 | 63.63 | 0.16% | 705 |
| Dec 22, 2025 | 63.06 | 64.00 | 63.06 | 63.80 | 63.53 | 0.19% | 2,855 |
| Dec 19, 2025 | 63.31 | 63.68 | 63.30 | 63.68 | 63.41 | 0.02% | 8,826 |
| Dec 17, 2025 | 63.11 | 63.67 | 63.05 | 63.67 | 63.40 | 0.43% | 8,016 |
| Dec 16, 2025 | 63.20 | 63.40 | 63.10 | 63.40 | 63.13 | -0.14% | 2,410 |
| Dec 15, 2025 | 63.00 | 63.49 | 63.00 | 63.49 | 63.22 | 0.78% | 581 |
| Dec 12, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.74 | 0.78% | 969 |
| Dec 11, 2025 | 62.30 | 63.67 | 62.30 | 62.51 | 62.25 | 0.81% | 3,981 |
| Dec 10, 2025 | 61.51 | 62.57 | 61.51 | 62.01 | 61.75 | 0.81% | 7,302 |
| Dec 9, 2025 | 61.40 | 61.51 | 61.40 | 61.51 | 61.25 | 0.03% | 2,459 |
| Dec 8, 2025 | 61.88 | 62.04 | 61.42 | 61.49 | 61.23 | -0.02% | 3,528 |
| Dec 5, 2025 | 61.10 | 61.50 | 61.10 | 61.50 | 61.24 | 0.24% | 1,945 |
| Dec 3, 2025 | 60.99 | 61.35 | 60.98 | 61.35 | 61.09 | 0.59% | 1,706 |
| Dec 2, 2025 | 60.17 | 60.99 | 60.17 | 60.99 | 60.73 | 0.02% | 529 |
| Dec 1, 2025 | 60.90 | 60.99 | 60.90 | 60.98 | 60.72 | - | 15,330 |
| Nov 28, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.72 | - | 294 |
| Nov 26, 2025 | 60.10 | 60.98 | 60.10 | 60.98 | 60.72 | 1.46% | 650 |
| Nov 25, 2025 | 58.88 | 60.10 | 58.88 | 60.10 | 59.85 | 1.90% | 2,851 |
| Nov 24, 2025 | 58.85 | 59.20 | 58.85 | 58.98 | 58.73 | 0.22% | 5,779 |
| Nov 21, 2025 | 58.84 | 58.85 | 58.84 | 58.85 | 58.60 | -0.07% | 3,543 |
| Nov 20, 2025 | 58.70 | 58.89 | 58.70 | 58.89 | 58.64 | 0.08% | 1,961 |
| Nov 19, 2025 | 58.84 | 58.84 | 58.61 | 58.84 | 58.59 | -0.10% | 610 |
| Nov 18, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.65 | 0.61% | 16,841 |
| Nov 17, 2025 | 58.80 | 58.90 | 58.40 | 58.54 | 58.29 | -0.64% | 10,258 |
| Nov 14, 2025 | 58.51 | 58.92 | 58.51 | 58.92 | 58.67 | - | 2,356 |
| Nov 13, 2025 | 58.85 | 58.99 | 58.42 | 58.92 | 58.67 | 0.12% | 18,107 |
| Nov 12, 2025 | 58.42 | 58.96 | 58.42 | 58.85 | 58.60 | 0.60% | 94,503 |
| Nov 11, 2025 | 58.99 | 58.99 | 58.50 | 58.50 | 58.25 | -0.12% | 4,830 |
| Nov 10, 2025 | 58.88 | 58.99 | 58.51 | 58.57 | 58.32 | -0.45% | 2,700 |
| Nov 7, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.34 | -0.08% | 100 |
| Nov 6, 2025 | 58.88 | 58.88 | 58.41 | 58.88 | 58.38 | 0.82% | 638 |
| Nov 4, 2025 | 58.29 | 58.55 | 58.05 | 58.40 | 57.91 | -0.26% | 5,845 |
| Oct 31, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.06 | 0.52% | 322 |
| Oct 30, 2025 | 57.95 | 58.27 | 57.94 | 58.25 | 57.76 | 1.30% | 5,585 |
| Oct 29, 2025 | 55.90 | 58.37 | 55.90 | 57.50 | 57.01 | 3.98% | 13,097 |
| Oct 28, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 54.83 | -0.09% | 997 |
| Oct 27, 2025 | 55.08 | 55.35 | 55.08 | 55.35 | 54.88 | 0.09% | 2,892 |
| Oct 24, 2025 | 54.91 | 55.52 | 54.91 | 55.30 | 54.83 | 0.66% | 4,902 |
| Oct 23, 2025 | 54.89 | 55.43 | 54.71 | 54.94 | 54.48 | -0.02% | 14,304 |
| Oct 22, 2025 | 54.71 | 55.00 | 54.71 | 54.95 | 54.49 | -0.97% | 1,600 |
| Oct 21, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.02 | 0.62% | 200 |
| Oct 20, 2025 | 54.90 | 55.15 | 54.50 | 55.15 | 54.68 | 0.46% | 1,943 |
| Oct 16, 2025 | 55.21 | 55.21 | 54.90 | 54.90 | 54.44 | -0.67% | 490 |
| Oct 15, 2025 | 55.18 | 55.48 | 54.95 | 55.27 | 54.80 | - | 4,043 |
| Oct 14, 2025 | 55.11 | 55.28 | 54.92 | 55.27 | 54.80 | 0.31% | 9,220 |
| Oct 13, 2025 | 55.49 | 55.49 | 55.00 | 55.10 | 54.64 | - | 7,643 |
| Oct 10, 2025 | 55.49 | 55.49 | 54.95 | 55.10 | 54.64 | -0.38% | 4,414 |
| Oct 9, 2025 | 55.48 | 55.96 | 55.31 | 55.31 | 54.84 | -0.23% | 8,805 |
| Oct 8, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 54.97 | 0.34% | 110 |
| Oct 7, 2025 | 54.90 | 55.25 | 54.90 | 55.25 | 54.78 | 0.58% | 3,922 |
| Oct 6, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.47 | 0.22% | 202 |
| Oct 3, 2025 | 54.81 | 54.81 | 54.72 | 54.81 | 54.35 | 0.16% | 3,002 |
| Oct 1, 2025 | 54.72 | 54.87 | 54.56 | 54.72 | 54.26 | -0.02% | 1,338 |
| Sep 30, 2025 | 54.72 | 54.73 | 54.60 | 54.73 | 54.27 | -0.02% | 984 |
| Sep 29, 2025 | 54.80 | 54.80 | 54.70 | 54.74 | 54.28 | -0.11% | 1,252 |
| Sep 26, 2025 | 54.70 | 54.99 | 54.69 | 54.80 | 54.34 | -0.36% | 15,412 |
| Sep 25, 2025 | 55.00 | 55.00 | 54.80 | 55.00 | 54.54 | - | 910 |
| Sep 24, 2025 | 55.00 | 55.00 | 54.90 | 55.00 | 54.54 | - | 1,545 |
| Sep 23, 2025 | 54.99 | 55.00 | 54.70 | 55.00 | 54.54 | 0.36% | 2,688 |