AMBZ - American Business Bank

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201935.3035.6035.3035.4235.425,800
May 20, 201935.0535.9935.0535.5035.506,500
May 17, 201935.9935.9935.9735.9735.972,000
May 16, 201936.0036.0036.0036.0036.00-
May 15, 201936.0036.0036.0036.0036.00-
May 14, 201936.0036.0036.0036.0036.00-
May 13, 201936.0036.0036.0036.0036.00300
May 10, 201935.5535.5635.5535.5635.56800
May 09, 201936.0036.9535.5536.9536.954,700
May 08, 201936.5036.5036.5036.5036.50-
May 07, 201936.5036.5036.5036.5036.50100
May 06, 201936.5036.5036.5036.5036.50-
May 03, 201935.2536.5035.2536.5036.504,700
May 02, 201936.0136.0135.5036.0036.004,200
May 01, 201936.0036.7535.2536.0036.005,500
Apr 30, 201935.7536.9535.7536.2536.252,000
Apr 29, 201935.1035.5035.1035.5035.502,000
Apr 26, 201935.0035.0035.0035.0035.00-
Apr 25, 201934.9035.0034.8035.0035.004,700
Apr 24, 201934.6534.9034.6534.9034.90500
Apr 23, 201934.5834.9034.5834.6534.6513,700
Apr 22, 201934.5434.7034.5034.5034.503,700
Apr 18, 201934.9034.9034.5034.7534.752,600
Apr 17, 201934.5035.1034.4134.7534.756,500
Apr 16, 201934.7534.8034.7534.8034.80200
Apr 15, 201934.9534.9534.7534.7534.751,200
Apr 12, 201934.9334.9334.9334.9334.93200
Apr 11, 201934.9334.9334.9334.9334.93-
Apr 10, 201934.9334.9334.9334.9334.931,200
Apr 09, 201935.0035.0035.0035.0035.00100
Apr 08, 201935.2535.2535.0035.0035.00700
Apr 05, 201935.2535.2535.2535.2535.25-
Apr 04, 201935.2535.2535.2535.2535.25400
Apr 03, 201935.1035.1035.1035.1035.10-
Apr 02, 201935.1035.2535.1035.1035.109,200
Apr 01, 201935.1035.1035.0535.1035.1011,700
Mar 29, 201935.1035.1035.1035.1035.10200
Mar 28, 201935.2535.2535.2035.2035.201,800
Mar 27, 201935.6035.6035.5035.5035.50200
Mar 26, 201935.6035.6035.6035.6035.60600
Mar 25, 201935.7835.7835.6035.6035.6028,700
Mar 22, 201936.4036.4036.0036.0036.0031,000
Mar 21, 201936.6036.6036.6036.6036.60100
Mar 20, 201936.6036.6036.6036.6036.60100
Mar 19, 201936.6036.6036.6036.6036.60100
Mar 18, 201936.4436.9536.4436.9536.95800
Mar 15, 201936.4536.8036.4036.4036.4011,700
Mar 14, 201936.4036.4036.4036.4036.4013,900
Mar 13, 201936.4036.4036.4036.4036.40-
Mar 12, 201936.3036.4536.3036.4036.4015,800
Mar 11, 201936.6536.6536.2036.2536.251,800
Mar 08, 201936.9536.9536.9536.9536.95600
Mar 07, 201936.9536.9536.9536.9536.95100
Mar 06, 201937.0037.0036.9536.9536.95300
Mar 05, 201937.0037.0037.0037.0037.00-
Mar 04, 201937.0037.0037.0037.0037.00200
Mar 01, 201936.5037.2036.5037.2037.201,900
Feb 28, 201936.2036.4036.2036.4036.401,400
Feb 27, 201937.3037.3035.6635.6735.6727,600
Feb 26, 201937.3037.3037.3037.3037.30-
Feb 25, 201937.3037.3037.3037.3037.30-
Feb 22, 201937.2537.4537.2537.3037.309,800
Feb 21, 201937.0537.4537.0537.4537.452,900
Feb 20, 201937.7037.9537.7037.9437.941,700
Feb 19, 201937.0037.7037.0037.7037.701,600
Feb 15, 201936.9437.1036.5136.5136.512,500
Feb 14, 201936.2536.4536.2536.4536.451,600
Feb 13, 201936.2036.2536.2036.2536.25400
Feb 12, 201935.5536.2535.5536.2536.253,300
Feb 11, 201935.4035.5035.4035.5035.501,000
Feb 08, 201935.2535.3535.2535.3035.303,900
Feb 07, 201935.1035.3035.1035.3035.301,000
Feb 06, 201935.1035.1035.1035.1035.10700
Feb 05, 201934.9035.1034.9035.1035.102,500
Feb 04, 201934.7034.8534.7034.8534.851,700
Feb 01, 201934.6034.6534.5034.5034.501,700
Jan 31, 201934.4934.5034.3034.5034.50500
Jan 30, 201934.1034.5034.1034.5034.501,100
Jan 29, 201933.9034.0033.8534.0034.007,400
Jan 28, 201933.8533.8533.8533.8533.85500
Jan 25, 201933.8533.8933.8533.8933.894,800
Jan 24, 201933.8033.8633.8033.8533.854,900
Jan 23, 201933.8033.8133.8033.8133.811,600
Jan 22, 201933.8033.8033.8033.8033.801,400
Jan 18, 201933.2833.8533.2833.8533.851,900
Jan 17, 201932.6033.7532.6033.7533.754,500
Jan 16, 201932.6032.6032.6032.6032.60700
Jan 15, 201932.8932.8932.8932.8932.89100
Jan 14, 201932.3132.6032.3132.5532.5547,300
Jan 11, 201932.1032.1032.1032.1032.10500
Jan 10, 201932.0032.4532.0032.4532.4560,800
Jan 09, 201932.0032.0032.0032.0032.001,000
Jan 08, 201931.3532.5031.3532.5032.501,100
Jan 07, 201930.5831.0130.5831.0131.013,500
Jan 04, 201930.5030.7530.1530.7530.7522,100
Jan 03, 201930.9531.0030.4530.4530.4517,100
Jan 02, 201931.5531.5531.0031.0031.0039,600
Dec 31, 201832.1532.1531.5531.5531.554,600
Dec 28, 201833.0033.0032.0432.1032.105,700
Dec 27, 201834.0034.5033.0033.0033.0021,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...