American Business Bank AMBZ
71.68 USD -0.18 (-0.25%)
Regular-session close
71.40 Day range 71.97
58.40 52-week range 73.77
- YTD
- +10.62%
- 1 year
- +21.66%
AMBZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.97 | 71.97 | 71.40 | 71.40 | -0.46 | -0.64% | 10,145 |
| Nov 12, 2026 | 71.53 | 71.96 | 71.46 | 71.86 | +0.30 | +0.42% | 3,000 |
| Nov 11, 2026 | 71.30 | 71.56 | 71.11 | 71.56 | 0.00 | 0.00% | 2,100 |
| Nov 10, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | +0.26 | +0.36% | 100 |
| Nov 9, 2026 | 71.30 | 71.59 | 70.93 | 71.30 | 0.00 | 0.00% | 83,900 |
| Nov 6, 2026 | 70.51 | 71.63 | 70.51 | 71.30 | 0.00 | 0.00% | 3,500 |
| Nov 5, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 70.50 | 71.30 | 70.50 | 71.30 | +0.80 | +1.13% | 1,400 |
| Nov 3, 2026 | 70.25 | 70.50 | 70.25 | 70.50 | +0.01 | +0.01% | 1,300 |
| Nov 2, 2026 | 70.01 | 70.50 | 70.01 | 70.49 | 0.00 | 0.00% | 55,600 |
| Oct 30, 2026 | 70.00 | 70.49 | 70.00 | 70.49 | +0.49 | +0.70% | 19,500 |
| Oct 29, 2026 | 70.25 | 70.50 | 70.00 | 70.00 | -0.49 | -0.70% | 1,000 |
| Oct 28, 2026 | 70.20 | 71.30 | 70.20 | 70.49 | +0.49 | +0.70% | 2,500 |
| Oct 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 400 |
| Oct 26, 2026 | 69.57 | 70.00 | 69.57 | 70.00 | +0.10 | +0.14% | 3,400 |
| Oct 23, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 69.65 | 70.20 | 69.65 | 69.90 | -0.36 | -0.51% | 1,300 |
| Oct 21, 2026 | 70.00 | 70.34 | 69.75 | 70.26 | -0.44 | -0.62% | 6,700 |
| Oct 20, 2026 | 70.40 | 70.89 | 70.12 | 70.70 | -0.11 | -0.16% | 4,100 |
| Oct 19, 2026 | 70.50 | 70.97 | 70.31 | 70.81 | -0.15 | -0.21% | 5,700 |
| Oct 16, 2026 | 70.50 | 70.96 | 70.50 | 70.96 | 0.00 | 0.00% | 1,600 |
| Oct 15, 2026 | 70.90 | 71.00 | 70.51 | 70.96 | -0.24 | -0.34% | 4,500 |
| Oct 14, 2026 | 71.50 | 71.50 | 70.90 | 71.20 | -0.50 | -0.70% | 3,500 |
| Oct 13, 2026 | 71.50 | 71.70 | 71.50 | 71.70 | -0.17 | -0.24% | 3,700 |
| Oct 12, 2026 | 71.87 | 71.87 | 71.87 | 71.87 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 71.55 | 71.89 | 71.55 | 71.87 | -0.12 | -0.17% | 3,200 |
| Oct 8, 2026 | 71.65 | 71.99 | 71.65 | 71.99 | -0.01 | -0.01% | 1,600 |
| Oct 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 72.01 | 72.10 | 72.00 | 72.00 | -0.15 | -0.21% | 1,000 |
| Oct 5, 2026 | 72.30 | 72.30 | 72.01 | 72.15 | -0.20 | -0.28% | 700 |
| Oct 2, 2026 | 72.36 | 72.45 | 72.26 | 72.35 | -0.10 | -0.14% | 2,000 |
| Oct 1, 2026 | 72.51 | 72.99 | 72.35 | 72.45 | -0.54 | -0.74% | 8,800 |
| Sep 30, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 72.75 | 72.99 | 72.75 | 72.99 | 0.00 | 0.00% | 200 |
| Sep 28, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 72.63 | 72.99 | 72.63 | 72.99 | 0.00 | 0.00% | 2,000 |
| Sep 24, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 72.70 | 72.99 | 72.65 | 72.99 | 0.00 | 0.00% | 900 |
| Sep 22, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | +0.01 | +0.01% | 400 |
| Sep 18, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 72.62 | 72.98 | 72.50 | 72.98 | -0.01 | -0.01% | 2,000 |
| Sep 16, 2026 | 72.62 | 72.99 | 72.62 | 72.99 | 0.00 | 0.00% | 8,100 |
| Sep 15, 2026 | 72.65 | 72.99 | 72.65 | 72.99 | 0.00 | 0.00% | 1,500 |
| Sep 14, 2026 | 72.99 | 72.99 | 72.62 | 72.99 | 0.00 | 0.00% | 3,000 |
| Sep 11, 2026 | 72.51 | 72.99 | 72.51 | 72.99 | 0.00 | 0.00% | 2,100 |
| Sep 10, 2026 | 72.97 | 72.99 | 72.97 | 72.99 | 0.00 | 0.00% | 1,000 |
| Sep 9, 2026 | 72.55 | 72.99 | 72.50 | 72.99 | 0.00 | 0.00% | 1,200 |
| Sep 8, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 73.00 | 73.00 | 72.99 | 72.99 | -0.16 | -0.22% | 6,200 |
| Sep 3, 2026 | 72.65 | 73.15 | 72.65 | 73.15 | +0.30 | +0.41% | 700 |
| Sep 2, 2026 | 72.85 | 73.00 | 72.79 | 72.85 | +0.05 | +0.07% | 4,100 |
| Sep 1, 2026 | 72.77 | 72.80 | 72.77 | 72.80 | 0.00 | 0.00% | 600 |
| Aug 31, 2026 | 72.60 | 72.80 | 72.25 | 72.80 | 0.00 | 0.00% | 1,700 |
| Aug 28, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 72.60 | 72.80 | 72.60 | 72.80 | +0.05 | +0.07% | 1,500 |
| Aug 26, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 72.57 | 72.80 | 72.50 | 72.75 | -0.05 | -0.07% | 13,500 |
| Aug 24, 2026 | 72.80 | 72.80 | 72.55 | 72.80 | 0.00 | 0.00% | 2,300 |
| Aug 21, 2026 | 72.69 | 72.80 | 72.69 | 72.80 | -0.05 | -0.07% | 900 |
| Aug 20, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | +0.05 | +0.07% | 200 |
| Aug 17, 2026 | 72.53 | 72.80 | 72.50 | 72.80 | -0.03 | -0.04% | 3,500 |
| Aug 14, 2026 | 72.83 | 72.83 | 72.83 | 72.83 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the AMBZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.