AMB Financial Corp. (AMFC)
OTCMKTS
· Delayed Price · Currency is USD
30.00
+0.25 (0.84%)
Dec 4, 2025, 4:00 PM EST
AMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.84% | 100 |
| Dec 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 100 |
| Dec 2, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.31% | 171 |
| Dec 1, 2025 | 29.65 | 29.66 | 29.65 | 29.66 | 29.66 | 0.19% | 450 |
| Nov 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.53 | 0.34% | 300 |
| Nov 25, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.43 | - | 200 |
| Nov 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.43 | 0.68% | 100 |
| Nov 20, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.23 | 0.17% | 500 |
| Nov 14, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.18 | 0.52% | 200 |
| Nov 13, 2025 | 29.20 | 29.20 | 29.10 | 29.10 | 29.03 | -1.36% | 1,500 |
| Nov 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.43 | 1.72% | 1,085 |
| Oct 28, 2025 | 29.00 | 29.19 | 29.00 | 29.00 | 28.93 | - | 3,550 |
| Oct 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.93 | -2.03% | 850 |
| Oct 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.53 | 2.07% | 100 |
| Oct 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.93 | 0.87% | 556 |
| Oct 21, 2025 | 28.85 | 28.90 | 28.75 | 28.75 | 28.68 | - | 12,600 |
| Oct 20, 2025 | 28.96 | 28.96 | 28.71 | 28.75 | 28.68 | -0.86% | 676 |
| Oct 17, 2025 | 28.96 | 29.00 | 28.96 | 29.00 | 28.93 | 2.62% | 452 |
| Oct 13, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.19 | 0.57% | 300 |
| Oct 7, 2025 | 28.50 | 28.50 | 28.10 | 28.10 | 28.03 | -1.40% | 911 |
| Oct 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.43 | 0.77% | 670 |
| Oct 3, 2025 | 28.35 | 28.35 | 28.28 | 28.28 | 28.22 | 1.10% | 200 |
| Oct 2, 2025 | 27.50 | 28.00 | 27.50 | 27.97 | 27.91 | 1.72% | 1,800 |
| Oct 1, 2025 | 27.25 | 27.50 | 27.25 | 27.50 | 27.43 | 1.85% | 200 |
| Sep 25, 2025 | 26.90 | 27.00 | 26.90 | 27.00 | 26.94 | 0.93% | 1,600 |
| Sep 24, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.69 | 0.41% | 200 |
| Sep 23, 2025 | 26.60 | 26.65 | 26.60 | 26.64 | 26.58 | 0.15% | 8,635 |
| Sep 22, 2025 | 26.50 | 26.60 | 26.46 | 26.60 | 26.54 | 1.14% | 2,650 |
| Sep 19, 2025 | 26.40 | 26.40 | 26.30 | 26.30 | 26.24 | 1.15% | 1,777 |
| Sep 16, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 25.94 | - | 2,874 |
| Sep 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | 1.96% | 1,025 |
| Sep 11, 2025 | 25.12 | 25.50 | 25.12 | 25.50 | 25.44 | 1.59% | 700 |
| Sep 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.04 | 0.40% | 522 |
| Sep 4, 2025 | 25.00 | 25.44 | 25.00 | 25.00 | 24.94 | - | 3,392 |
| Sep 3, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 24.94 | 2.67% | 918 |
| Aug 29, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.22 | -2.60% | 122 |
| Aug 28, 2025 | 25.00 | 25.00 | 24.99 | 25.00 | 24.87 | 2.88% | 600 |
| Aug 26, 2025 | 24.25 | 24.30 | 24.25 | 24.30 | 24.17 | 0.25% | 1,900 |
| Aug 25, 2025 | 23.30 | 24.24 | 23.30 | 24.24 | 24.11 | 1.89% | 500 |
| Aug 22, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.67 | 0.17% | 200 |
| Aug 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.63 | 1.93% | 501 |
| Aug 7, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.18 | 1.30% | 200 |
| Aug 6, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | 22.88 | -1.33% | 1,900 |
| Aug 5, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.19 | -2.18% | 1,600 |
| Jul 29, 2025 | 23.68 | 23.83 | 23.58 | 23.83 | 23.71 | 3.16% | 1,418 |
| Jul 21, 2025 | 23.40 | 23.40 | 23.10 | 23.10 | 22.98 | -2.45% | 501 |
| Jul 18, 2025 | 23.43 | 23.68 | 23.43 | 23.68 | 23.56 | 2.96% | 200 |
| Jul 14, 2025 | 22.00 | 23.04 | 22.00 | 23.00 | 22.88 | 8.24% | 2,063 |
| Jun 24, 2025 | 22.55 | 22.55 | 21.25 | 21.25 | 21.14 | -5.76% | 2,271 |
| Jun 16, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.43 | - | 600 |