American Business Bank (AMBZ)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 12:30PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 30.13 | 30.39 | 30.13 | 30.39 | 30.39 | 2,200 |
| 24 June 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 21 June 2024 | 30.50 | 30.50 | 30.20 | 30.48 | 30.48 | 5,200 |
| 20 June 2024 | 30.51 | 30.65 | 30.51 | 30.65 | 30.65 | 700 |
| 18 June 2024 | 30.68 | 30.69 | 30.68 | 30.69 | 30.69 | 1,500 |
| 17 June 2024 | 30.55 | 30.90 | 30.35 | 30.50 | 30.50 | 13,800 |
| 14 June 2024 | 30.05 | 30.50 | 30.05 | 30.50 | 30.50 | 53,800 |
| 13 June 2024 | 30.60 | 30.79 | 30.05 | 30.20 | 30.20 | 20,700 |
| 12 June 2024 | 30.70 | 31.29 | 30.61 | 31.29 | 31.29 | 14,100 |
| 11 June 2024 | 31.25 | 31.40 | 30.69 | 30.69 | 30.69 | 1,800 |
| 10 June 2024 | 31.30 | 31.30 | 30.65 | 31.20 | 31.20 | 2,700 |
| 07 June 2024 | 31.30 | 31.40 | 31.30 | 31.40 | 31.40 | 700 |
| 06 June 2024 | 31.40 | 31.40 | 31.30 | 31.40 | 31.40 | 2,600 |
| 05 June 2024 | 31.32 | 31.98 | 31.32 | 31.45 | 31.45 | 4,500 |
| 04 June 2024 | 31.90 | 31.90 | 31.25 | 31.75 | 31.75 | 2,500 |
| 03 June 2024 | 32.11 | 32.30 | 32.00 | 32.00 | 32.00 | 3,700 |
| 31 May 2024 | 32.20 | 32.25 | 32.11 | 32.25 | 32.25 | 8,400 |
| 30 May 2024 | 32.49 | 32.54 | 32.11 | 32.30 | 32.30 | 16,500 |
| 29 May 2024 | 32.05 | 32.34 | 32.05 | 32.34 | 32.34 | 600 |
| 28 May 2024 | 32.18 | 32.49 | 31.71 | 32.49 | 32.49 | 6,300 |
| 24 May 2024 | 32.50 | 32.50 | 32.45 | 32.50 | 32.50 | 600 |
| 23 May 2024 | 32.62 | 32.74 | 32.18 | 32.50 | 32.50 | 7,000 |
| 22 May 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 21 May 2024 | 32.81 | 32.81 | 32.60 | 32.81 | 32.81 | 1,400 |
| 20 May 2024 | 32.77 | 32.90 | 32.60 | 32.81 | 32.81 | 3,100 |
| 17 May 2024 | 32.90 | 33.01 | 32.77 | 32.90 | 32.90 | 800 |
| 16 May 2024 | 32.66 | 33.02 | 32.66 | 33.02 | 33.02 | 700 |
| 15 May 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 14 May 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 13 May 2024 | 33.00 | 33.00 | 32.70 | 32.96 | 32.96 | 13,500 |
| 10 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,600 |
| 09 May 2024 | 33.06 | 33.06 | 32.56 | 32.80 | 32.80 | 3,200 |
| 08 May 2024 | 33.80 | 33.80 | 32.65 | 33.05 | 33.05 | 14,300 |
| 07 May 2024 | 33.45 | 33.82 | 33.37 | 33.82 | 33.82 | 9,200 |
| 06 May 2024 | 33.68 | 33.99 | 33.50 | 33.97 | 33.97 | 7,200 |
| 03 May 2024 | 34.25 | 34.25 | 33.75 | 33.99 | 33.99 | 700 |
| 02 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 50,900 |
| 01 May 2024 | 33.75 | 34.00 | 33.75 | 34.00 | 34.00 | 1,200 |
| 30 Apr 2024 | 33.16 | 33.50 | 33.16 | 33.50 | 33.50 | 7,700 |
| 29 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 26 Apr 2024 | 33.15 | 33.50 | 33.15 | 33.50 | 33.50 | 1,300 |
| 25 Apr 2024 | 33.11 | 33.50 | 32.99 | 33.50 | 33.50 | 7,900 |
| 24 Apr 2024 | 33.50 | 33.75 | 33.50 | 33.50 | 33.50 | 1,900 |
| 23 Apr 2024 | 33.66 | 33.75 | 33.25 | 33.75 | 33.75 | 3,600 |
| 22 Apr 2024 | 33.30 | 33.50 | 33.00 | 33.50 | 33.50 | 4,300 |
| 19 Apr 2024 | 33.64 | 34.15 | 31.51 | 33.50 | 33.50 | 17,600 |
| 18 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 17 Apr 2024 | 32.50 | 33.50 | 32.50 | 33.50 | 33.50 | 700 |
| 16 Apr 2024 | 32.20 | 32.94 | 32.00 | 32.94 | 32.94 | 30,300 |
| 15 Apr 2024 | 33.32 | 33.50 | 32.17 | 32.50 | 32.50 | 9,300 |
| 12 Apr 2024 | 33.76 | 33.76 | 33.30 | 33.31 | 33.31 | 10,500 |
| 11 Apr 2024 | 34.50 | 34.74 | 33.75 | 33.75 | 33.75 | 11,900 |
| 10 Apr 2024 | 35.26 | 35.26 | 33.75 | 34.95 | 34.95 | 13,800 |
| 09 Apr 2024 | 35.51 | 35.74 | 35.28 | 35.74 | 35.74 | 1,200 |
| 08 Apr 2024 | 35.57 | 36.00 | 35.41 | 35.99 | 35.99 | 18,200 |
| 05 Apr 2024 | 35.90 | 35.90 | 35.58 | 35.75 | 35.75 | 1,200 |
| 04 Apr 2024 | 36.02 | 36.25 | 36.00 | 36.00 | 36.00 | 3,400 |
| 03 Apr 2024 | 36.25 | 36.48 | 36.10 | 36.48 | 36.48 | 800 |
| 02 Apr 2024 | 36.51 | 36.68 | 36.50 | 36.50 | 36.50 | 5,200 |
| 01 Apr 2024 | 37.00 | 37.00 | 36.50 | 36.69 | 36.69 | 13,800 |
| 28 Mar 2024 | 37.00 | 37.38 | 36.99 | 37.00 | 37.00 | 6,300 |
| 27 Mar 2024 | 37.00 | 37.30 | 36.78 | 37.00 | 37.00 | 6,100 |
| 26 Mar 2024 | 36.53 | 37.30 | 36.53 | 37.30 | 37.30 | 4,900 |
| 25 Mar 2024 | 36.53 | 37.00 | 36.53 | 37.00 | 37.00 | 1,100 |
| 22 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 21 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 600 |
| 20 Mar 2024 | 36.99 | 37.30 | 36.80 | 37.08 | 37.08 | 7,800 |
| 19 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 18 Mar 2024 | 36.16 | 36.99 | 36.16 | 36.99 | 36.99 | 1,900 |
| 15 Mar 2024 | 36.00 | 36.75 | 35.89 | 36.75 | 36.75 | 39,500 |
| 14 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 13 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 12 Mar 2024 | 36.90 | 37.00 | 36.50 | 36.90 | 36.90 | 2,700 |
| 11 Mar 2024 | 37.02 | 37.30 | 36.96 | 36.96 | 36.96 | 10,500 |
| 08 Mar 2024 | 37.34 | 37.35 | 37.02 | 37.35 | 37.35 | 3,500 |
| 07 Mar 2024 | 37.25 | 37.35 | 37.05 | 37.24 | 37.24 | 13,100 |
| 06 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 05 Mar 2024 | 37.00 | 37.38 | 36.65 | 37.38 | 37.38 | 4,300 |
| 04 Mar 2024 | 36.31 | 37.30 | 36.31 | 37.30 | 37.30 | 14,600 |
| 01 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 1,600 |
| 29 Feb 2024 | 36.21 | 36.91 | 36.21 | 36.50 | 36.50 | 32,900 |
| 28 Feb 2024 | 36.64 | 36.90 | 35.71 | 36.40 | 36.40 | 13,700 |
| 27 Feb 2024 | 37.38 | 37.38 | 36.57 | 36.91 | 36.91 | 12,100 |
| 26 Feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 23 Feb 2024 | 36.61 | 36.99 | 36.61 | 36.99 | 36.99 | 14,500 |
| 22 Feb 2024 | 36.68 | 36.91 | 36.65 | 36.91 | 36.91 | 2,900 |
| 21 Feb 2024 | 36.80 | 36.92 | 36.56 | 36.92 | 36.92 | 2,200 |
| 20 Feb 2024 | 36.64 | 36.93 | 36.64 | 36.90 | 36.90 | 12,600 |
| 16 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 15 Feb 2024 | 37.09 | 37.39 | 36.61 | 37.39 | 37.39 | 5,700 |
| 14 Feb 2024 | 37.35 | 37.48 | 36.56 | 37.10 | 37.10 | 12,600 |
| 13 Feb 2024 | 37.31 | 37.50 | 37.31 | 37.50 | 37.50 | 2,500 |
| 12 Feb 2024 | 37.40 | 37.73 | 37.40 | 37.73 | 37.73 | 5,400 |
| 09 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 08 Feb 2024 | 37.00 | 37.74 | 37.00 | 37.40 | 37.40 | 4,500 |
| 07 Feb 2024 | 37.10 | 37.40 | 37.10 | 37.40 | 37.40 | 10,500 |
| 06 Feb 2024 | 37.16 | 37.40 | 37.00 | 37.00 | 37.00 | 18,500 |
| 05 Feb 2024 | 37.51 | 37.89 | 37.25 | 37.60 | 37.60 | 3,300 |
| 02 Feb 2024 | 37.86 | 38.00 | 37.85 | 37.85 | 37.85 | 3,600 |
| 01 Feb 2024 | 38.04 | 38.19 | 37.95 | 38.09 | 38.09 | 2,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.