AMBZ - American Business Bank

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201933.7533.7533.7533.7533.751,000
Sep 12, 201934.0034.0034.0034.0034.00-
Sep 11, 201934.0034.0034.0034.0034.00100
Sep 10, 201933.7534.0033.7534.0034.00400
Sep 09, 201933.7534.0533.7534.0034.002,800
Sep 06, 201933.7533.7533.7533.7533.751,200
Sep 05, 201933.9534.0033.6533.7533.754,900
Sep 04, 201933.7533.7533.7533.7533.751,600
Sep 03, 201934.3034.3033.7433.7533.7528,800
Aug 30, 201934.3034.3034.3034.3034.30-
Aug 29, 201934.7534.7534.3034.3034.30800
Aug 28, 201934.8034.8034.8034.8034.80-
Aug 27, 201934.8034.8034.8034.8034.8024,100
Aug 26, 201935.0035.0035.0035.0035.0056,200
Aug 23, 201934.8034.8034.8034.8034.802,700
Aug 22, 201935.0035.0034.7034.7534.75700
Aug 21, 201935.2535.2535.2535.2535.25200
Aug 20, 201934.7535.2434.7535.2435.241,800
Aug 19, 201934.4035.0034.4034.8034.806,400
Aug 16, 201934.3034.3034.3034.3034.30-
Aug 15, 201934.0134.3034.0134.3034.302,200
Aug 14, 201934.0034.4534.0034.2534.251,300
Aug 13, 201934.0534.5034.0534.5034.501,500
Aug 12, 201934.0534.7534.0534.7534.75100
Aug 09, 201934.0534.7534.0534.7534.75400
Aug 08, 201934.2535.0034.2534.9534.952,700
Aug 07, 201935.5035.5033.8634.1534.157,300
Aug 06, 201936.1036.1036.0036.0036.004,100
Aug 05, 201936.2536.2536.2436.2536.25100
Aug 02, 201936.2536.2536.2436.2536.258,700
Aug 01, 201936.2536.5036.2536.5036.50200
Jul 31, 201935.0536.0035.0536.0036.0013,500
Jul 30, 201935.3035.3034.6635.3035.30800
Jul 29, 201935.2135.3034.6635.3035.303,900
Jul 26, 201935.1535.2035.1535.2035.202,100
Jul 25, 201934.9035.1034.9035.1035.107,400
Jul 24, 201935.1035.1035.1035.1035.10-
Jul 23, 201935.0535.1035.0535.1035.104,900
Jul 22, 201935.0135.1035.0135.1035.102,200
Jul 19, 201934.7535.0034.7535.0035.004,000
Jul 18, 201934.7035.0134.7035.0035.001,600
Jul 17, 201935.0035.0034.8535.0035.001,400
Jul 16, 201934.7534.7534.7534.7534.75100
Jul 15, 201934.6535.1034.6535.1035.103,300
Jul 12, 201934.3535.0034.3535.0035.006,100
Jul 11, 201934.2034.5034.0034.5034.506,700
Jul 10, 201933.9534.1533.8634.1534.154,400
Jul 09, 201934.0034.0533.8034.0034.002,900
Jul 08, 201933.6034.1033.6034.0034.0012,100
Jul 05, 201933.4533.8533.4533.8533.853,200
Jul 03, 201933.5033.5033.4033.4033.405,300
Jul 02, 201933.8533.8533.7533.7533.751,100
Jul 01, 201933.9033.9533.8533.9033.901,000
Jun 28, 201933.3534.0533.0034.0034.0029,500
Jun 27, 201933.5134.0033.1233.8433.845,600
Jun 26, 201934.1234.1233.7533.7533.753,300
Jun 25, 201934.2034.5034.1234.1234.1213,300
Jun 24, 201934.5034.5034.2034.5034.502,100
Jun 21, 201935.0035.0035.0035.0035.00-
Jun 20, 201935.0035.0035.0035.0035.00900
Jun 19, 201934.6534.6534.6534.6534.65-
Jun 18, 201934.7535.0034.6234.6534.653,400
Jun 17, 201935.2035.2035.2035.2035.20-
Jun 14, 201934.9535.2034.9535.2035.2010,300
Jun 13, 201935.0535.2034.9034.9534.954,600
Jun 12, 201935.3035.3035.0535.0535.05800
Jun 11, 201935.4535.5035.1535.3535.358,600
Jun 10, 201935.5035.5035.5035.5035.502,100
Jun 07, 201935.4535.5035.4535.5035.502,300
Jun 06, 201935.5535.5535.0535.4535.454,700
Jun 05, 201935.5535.5535.5535.5535.553,500
Jun 04, 201935.5535.5535.5535.5535.55100
Jun 03, 201935.5535.5535.5535.5535.554,800
May 31, 201935.5535.5535.5535.5535.551,000
May 30, 201935.5035.5035.5035.5035.506,100
May 29, 201935.5035.5035.5035.5035.504,800
May 28, 201935.4235.4235.4235.4235.42-
May 24, 201935.4235.4235.4235.4235.42600
May 23, 201935.4235.4235.4235.4235.42-
May 22, 201935.4235.4235.4235.4235.42-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...