AMB Financial Corp. (AMFC)
OTCMKTS
· Delayed Price · Currency is USD
33.25
+0.03 (0.09%)
At close: Mar 4, 2026
AMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | 2.07% | 100 |
| Oct 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | 0.87% | 556 |
| Oct 21, 2025 | 28.85 | 28.90 | 28.75 | 28.75 | 28.62 | - | 12,600 |
| Oct 20, 2025 | 28.96 | 28.96 | 28.71 | 28.75 | 28.62 | -0.86% | 676 |
| Oct 17, 2025 | 28.96 | 29.00 | 28.96 | 29.00 | 28.87 | 2.62% | 452 |
| Oct 13, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.13 | 0.57% | 300 |
| Oct 7, 2025 | 28.50 | 28.50 | 28.10 | 28.10 | 27.97 | -1.40% | 911 |
| Oct 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.37 | 0.77% | 670 |
| Oct 3, 2025 | 28.35 | 28.35 | 28.28 | 28.28 | 28.16 | 1.10% | 200 |
| Oct 2, 2025 | 27.50 | 28.00 | 27.50 | 27.97 | 27.85 | 1.72% | 1,800 |
| Oct 1, 2025 | 27.25 | 27.50 | 27.25 | 27.50 | 27.38 | 1.85% | 200 |
| Sep 25, 2025 | 26.90 | 27.00 | 26.90 | 27.00 | 26.88 | 0.93% | 1,600 |
| Sep 24, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.63 | 0.41% | 200 |
| Sep 23, 2025 | 26.60 | 26.65 | 26.60 | 26.64 | 26.52 | 0.15% | 8,635 |
| Sep 22, 2025 | 26.50 | 26.60 | 26.46 | 26.60 | 26.48 | 1.14% | 2,650 |
| Sep 19, 2025 | 26.40 | 26.40 | 26.30 | 26.30 | 26.18 | 1.15% | 1,777 |
| Sep 16, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 25.88 | - | 2,874 |
| Sep 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | 1.96% | 1,025 |
| Sep 11, 2025 | 25.12 | 25.50 | 25.12 | 25.50 | 25.39 | 1.59% | 700 |
| Sep 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | 0.40% | 522 |
| Sep 4, 2025 | 25.00 | 25.44 | 25.00 | 25.00 | 24.89 | - | 3,392 |