OTC Markets OTCQX - Delayed Quote
USD
American Business Bank (AMBZ)
70.49
+0.49
(+0.70%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
70.00
70.49
70.00
70.49
70.49
19,500
Oct 29, 2026
70.25
70.50
70.00
70.00
70.00
1,000
Oct 28, 2026
70.20
71.30
70.20
70.49
70.49
2,500
Oct 27, 2026
70.00
70.00
70.00
70.00
70.00
400
Oct 26, 2026
69.57
70.00
69.57
70.00
70.00
3,400
Oct 23, 2026
69.90
69.90
69.90
69.90
69.90
-
Oct 22, 2026
69.65
70.20
69.65
69.90
69.90
1,300
Oct 21, 2026
70.00
70.34
69.75
70.26
70.26
6,700
Oct 20, 2026
70.40
70.89
70.12
70.70
70.70
4,100
Oct 19, 2026
70.50
70.97
70.31
70.81
70.81
5,700
Oct 16, 2026
70.50
70.96
70.50
70.96
70.96
1,600
Oct 15, 2026
70.90
71.00
70.51
70.96
70.96
4,500
Oct 14, 2026
71.50
71.50
70.90
71.20
71.20
3,500
Oct 13, 2026
71.50
71.70
71.50
71.70
71.70
3,700
Oct 12, 2026
71.87
71.87
71.87
71.87
71.87
-
Oct 9, 2026
71.55
71.89
71.55
71.87
71.87
3,200
Oct 8, 2026
71.65
71.99
71.65
71.99
71.99
1,600
Oct 7, 2026
72.00
72.00
72.00
72.00
72.00
-
Oct 6, 2026
72.01
72.10
72.00
72.00
72.00
1,000
Oct 5, 2026
72.30
72.30
72.01
72.15
72.15
700
Oct 2, 2026
72.36
72.45
72.26
72.35
72.35
2,000
Oct 1, 2026
72.51
72.99
72.35
72.45
72.45
8,800
Sep 30, 2026
72.99
72.99
72.99
72.99
72.99
-
Sep 29, 2026
72.75
72.99
72.75
72.99
72.99
200
Sep 28, 2026
72.99
72.99
72.99
72.99
72.99
-
Sep 25, 2026
72.63
72.99
72.63
72.99
72.99
2,000
Sep 24, 2026
72.99
72.99
72.99
72.99
72.99
-
Sep 23, 2026
72.70
72.99
72.65
72.99
72.99
900
Sep 22, 2026
72.99
72.99
72.99
72.99
72.99
-
Sep 21, 2026
72.99
72.99
72.99
72.99
72.99
400
Sep 18, 2026
72.98
72.98
72.98
72.98
72.98
-
Sep 17, 2026
72.62
72.98
72.50
72.98
72.98
2,000
Sep 16, 2026
72.62
72.99
72.62
72.99
72.99
8,100
Sep 15, 2026
72.65
72.99
72.65
72.99
72.99
1,500
Sep 14, 2026
72.99
72.99
72.62
72.99
72.99
3,000
Sep 11, 2026
72.51
72.99
72.51
72.99
72.99
2,100
Sep 10, 2026
72.97
72.99
72.97
72.99
72.99
1,000
Sep 9, 2026
72.55
72.99
72.50
72.99
72.99
1,200
Sep 8, 2026
72.99
72.99
72.99
72.99
72.99
-
Sep 4, 2026
73.00
73.00
72.99
72.99
72.99
6,200
Sep 3, 2026
72.65
73.15
72.65
73.15
73.15
700
Sep 2, 2026
72.85
73.00
72.79
72.85
72.85
4,100
Sep 1, 2026
72.77
72.80
72.77
72.80
72.80
600
Aug 31, 2026
72.60
72.80
72.25
72.80
72.80
1,700
Aug 28, 2026
72.80
72.80
72.80
72.80
72.80
-
Aug 27, 2026
72.60
72.80
72.60
72.80
72.80
1,500
Aug 26, 2026
72.75
72.75
72.75
72.75
72.75
-
Aug 25, 2026
72.57
72.80
72.50
72.75
72.75
13,500
Aug 24, 2026
72.80
72.80
72.55
72.80
72.80
2,300
Aug 21, 2026
72.69
72.80
72.69
72.80
72.80
900
Aug 20, 2026
72.85
72.85
72.85
72.85
72.85
-
Aug 19, 2026
72.85
72.85
72.85
72.85
72.85
-
Aug 18, 2026
72.85
72.85
72.85
72.85
72.85
200
Aug 17, 2026
72.53
72.80
72.50
72.80
72.80
3,500
Aug 14, 2026
72.83
72.83
72.83
72.83
72.83
-
Aug 13, 2026
72.83
72.83
72.70
72.83
72.83
600
Aug 12, 2026
72.35
72.84
72.35
72.83
72.83
2,600
Aug 11, 2026
72.85
72.85
72.50
72.85
72.85
5,200
Aug 10, 2026
72.85
72.85
71.70
72.84
72.84
4,800
Aug 7, 2026
72.87
72.87
72.87
72.87
72.87
300
Aug 6, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
72.90
72.90
72.90
72.90
72.90
100
Aug 5, 2026
72.90
72.90
72.90
72.90
72.60
-
Aug 4, 2026
72.78
72.90
72.78
72.90
72.60
2,100
Aug 3, 2026
72.90
72.90
72.90
72.90
72.60
200
Jul 31, 2026
72.51
72.90
72.51
72.90
72.60
900
Jul 30, 2026
72.51
72.90
72.51
72.90
72.60
300
Jul 29, 2026
72.44
72.90
72.44
72.90
72.60
600
Jul 28, 2026
72.80
73.00
72.80
73.00
72.70
1,400
Jul 27, 2026
72.82
73.49
72.59
72.60
72.30
4,200
Jul 24, 2026
73.24
73.77
72.77
72.80
72.50
5,200
Jul 23, 2026
73.45
73.50
72.80
72.80
72.50
6,800
Jul 22, 2026
73.00
73.00
73.00
73.00
72.70
-
Jul 21, 2026
73.00
73.00
73.00
73.00
72.70
-
Jul 20, 2026
72.61
73.45
72.61
73.00
72.70
1,200
Jul 17, 2026
73.00
73.45
73.00
73.45
73.15
900
Jul 16, 2026
73.20
73.45
72.60
72.80
72.50
19,600
Jul 15, 2026
72.50
72.84
72.50
72.84
72.54
400
Jul 14, 2026
72.50
72.84
72.50
72.84
72.54
1,000
Jul 13, 2026
72.08
72.85
72.08
72.85
72.55
300
Jul 10, 2026
72.85
72.85
72.85
72.85
72.55
-
Jul 9, 2026
72.25
73.00
72.25
72.85
72.55
22,400
Jul 8, 2026
73.10
73.20
72.58
73.00
72.70
800
Jul 7, 2026
72.52
72.85
71.95
72.75
72.45
5,200
Jul 6, 2026
73.03
73.03
72.69
73.03
72.73
1,200
Jul 2, 2026
72.74
73.00
72.74
73.00
72.70
1,200
Jul 1, 2026
72.58
73.20
72.53
73.00
72.70
4,100
Jun 30, 2026
72.70
73.00
72.70
73.00
72.70
600
Jun 29, 2026
73.00
73.00
73.00
73.00
72.70
-
Jun 26, 2026
72.60
73.00
72.60
73.00
72.70
10,600
Jun 25, 2026
72.57
72.79
72.57
72.78
72.48
600
Jun 24, 2026
72.64
72.78
72.60
72.75
72.45
1,300
Jun 23, 2026
72.53
72.79
72.50
72.79
72.49
2,000
Jun 22, 2026
72.57
72.77
72.57
72.77
72.47
700
Jun 18, 2026
72.50
72.89
72.50
72.84
72.54
10,200
Jun 17, 2026
72.42
72.90
72.42
72.84
72.54
6,200
Jun 16, 2026
72.99
72.99
72.99
72.99
72.69
-
Jun 15, 2026
72.90
72.99
72.50
72.99
72.69
27,000
Jun 12, 2026
72.69
72.94
72.69
72.94
72.64
800
Jun 11, 2026
72.63
72.63
72.63
72.63
72.33
-
Jun 10, 2026
72.50
72.90
72.12
72.63
72.33
19,400
Jun 9, 2026
72.50
72.86
72.50
72.86
72.56
3,800
Jun 8, 2026
72.47
72.98
71.85
72.94
72.64
2,500
Jun 5, 2026
72.80
72.99
72.80
72.99
72.69
500
Jun 4, 2026
72.47
72.80
72.47
72.80
72.50
800
Jun 3, 2026
72.47
72.47
72.47
72.47
72.17
-
Jun 2, 2026
72.47
72.47
72.47
72.47
72.17
500
Jun 1, 2026
72.01
72.48
71.82
72.23
71.93
4,900
May 29, 2026
72.20
72.50
72.20
72.50
72.20
200
May 28, 2026
72.50
72.50
72.50
72.50
72.20
-
May 27, 2026
72.50
72.50
72.50
72.50
72.20
-
May 26, 2026
72.50
72.50
72.50
72.50
72.20
200
May 22, 2026
71.51
72.11
71.50
72.00
71.70
18,400
May 21, 2026
71.41
71.95
71.40
71.95
71.65
12,800
May 20, 2026
71.40
71.88
71.40
71.88
71.58
800
May 19, 2026
71.73
71.73
71.00
71.40
71.11
23,100
May 18, 2026
71.77
72.10
71.50
71.73
71.43
34,300
May 15, 2026
72.00
72.10
71.70
72.00
71.70
1,500
May 14, 2026
72.25
72.96
71.95
71.95
71.65
6,800
May 13, 2026
71.90
72.98
71.90
72.00
71.70
7,400
May 12, 2026
71.90
72.25
71.90
72.25
71.95
500
May 11, 2026
72.30
72.30
72.22
72.26
71.96
900
May 8, 2026
72.31
72.31
71.86
72.31
72.01
500
May 7, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
72.34
72.34
72.34
72.34
72.04
200
May 6, 2026
72.15
72.35
72.15
72.35
71.75
500
May 5, 2026
71.52
71.96
71.52
71.96
71.37
8,400
May 4, 2026
71.70
71.94
71.51
71.75
71.16
5,600
May 1, 2026
71.94
71.94
71.72
71.94
71.35
700
Apr 30, 2026
71.99
71.99
71.60
71.89
71.30
6,600
Apr 29, 2026
72.46
72.46
71.80
71.80
71.21
11,300
Apr 28, 2026
71.75
73.64
71.60
71.76
71.17
11,900
Apr 27, 2026
71.55
72.49
71.36
71.75
71.16
9,700
Apr 24, 2026
72.00
72.00
71.36
71.50
70.91
21,900
Apr 23, 2026
72.40
72.40
72.00
72.00
71.41
17,400
Apr 22, 2026
72.39
73.15
72.11
72.40
71.80
40,200
Apr 21, 2026
72.30
73.26
72.20
72.40
71.80
11,500
Apr 20, 2026
72.98
73.20
72.45
72.45
71.85
900
Apr 17, 2026
72.78
73.26
72.30
72.45
71.85
6,800
Apr 16, 2026
72.48
72.78
72.26
72.45
71.85
13,600
Apr 15, 2026
72.11
72.49
72.11
72.48
71.88
3,100
Apr 14, 2026
72.00
72.49
72.00
72.49
71.89
2,000
Apr 13, 2026
72.50
72.50
72.05
72.49
71.89
800
Apr 10, 2026
72.30
72.53
72.30
72.53
71.93
700
Apr 9, 2026
71.98
72.53
71.90
72.49
71.89
12,100
Apr 8, 2026
71.29
72.49
71.29
71.87
71.28
37,100
Apr 7, 2026
70.50
71.29
70.50
71.00
70.41
3,400
Apr 6, 2026
71.24
71.30
70.57
71.30
70.71
900
Apr 2, 2026
71.24
71.24
71.24
71.24
70.65
-
Apr 1, 2026
70.75
71.25
70.50
71.24
70.65
14,900
Mar 31, 2026
71.24
71.24
70.50
70.95
70.37
1,700
Mar 30, 2026
70.99
70.99
70.84
70.99
70.40
600
Mar 27, 2026
70.01
70.99
70.01
70.99
70.40
700
Mar 26, 2026
70.01
70.96
70.01
70.96
70.37
300
Mar 25, 2026
69.50
70.97
69.50
70.97
70.38
1,200
Mar 24, 2026
69.89
69.89
69.89
69.89
69.31
-
Mar 23, 2026
69.90
69.90
69.70
69.89
69.31
1,100
Mar 20, 2026
69.25
69.90
69.25
69.90
69.32
4,500
Mar 19, 2026
69.90
69.90
69.90
69.90
69.32
1,100
Mar 18, 2026
69.96
69.96
69.96
69.96
69.38
200
Mar 17, 2026
69.50
69.93
69.40
69.93
69.35
1,600
Mar 16, 2026
69.50
69.97
69.50
69.79
69.21
22,000
Mar 13, 2026
69.60
69.97
68.78
69.97
69.39
35,500
Mar 12, 2026
69.50
69.97
69.00
69.96
69.38
10,500
Mar 11, 2026
69.50
69.97
68.48
69.97
69.39
38,100
Mar 10, 2026
69.76
70.42
69.50
70.25
69.67
46,800
Mar 9, 2026
69.90
70.25
68.90
70.25
69.67
29,700
Mar 6, 2026
70.50
70.50
70.05
70.40
69.82
9,600
Mar 5, 2026
70.80
71.24
70.26
71.03
70.44
21,000
Mar 4, 2026
71.23
71.23
71.23
71.23
70.64
600
Mar 3, 2026
70.67
70.67
70.67
70.67
70.09
200
Mar 2, 2026
70.25
71.20
70.25
70.62
70.04
6,400
Feb 27, 2026
71.22
71.30
70.00
70.45
69.87
43,100
Feb 26, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
70.95
71.04
70.95
71.04
70.45
600
Feb 25, 2026
71.34
71.34
71.34
71.34
70.45
300
Feb 24, 2026
71.00
71.20
70.28
71.20
70.32
1,000
Feb 23, 2026
71.01
71.34
71.01
71.34
70.45
700
Feb 20, 2026
70.90
71.31
70.71
71.30
70.41
5,200
Feb 19, 2026
70.90
71.19
70.26
71.18
70.30
7,800
Feb 18, 2026
71.45
71.45
70.90
71.19
70.31
2,300
Feb 17, 2026
71.25
71.45
70.87
70.93
70.05
1,600
Feb 13, 2026
70.65
71.13
70.63
70.87
69.99
5,400
Feb 12, 2026
70.26
70.87
70.26
70.87
69.99
1,100
Feb 11, 2026
70.50
70.94
70.50
70.70
69.82
7,700
Feb 10, 2026
70.25
70.94
69.52
70.70
69.82
14,100
Feb 9, 2026
70.95
70.95
70.95
70.95
70.07
-
Feb 6, 2026
70.75
70.99
70.50
70.95
70.07
2,000
Feb 5, 2026
70.25
70.25
70.00
70.25
69.38
3,400
Feb 4, 2026
69.50
71.00
69.40
70.26
69.39
5,800
Feb 3, 2026
69.11
69.50
69.10
69.49
68.63
6,800
Feb 2, 2026
69.25
69.50
69.01
69.10
68.24
7,300
Jan 30, 2026
68.75
69.50
68.75
69.50
68.64
7,000
Jan 29, 2026
69.23
69.23
68.80
68.90
68.04
2,300
Jan 28, 2026
69.00
69.90
68.75
68.75
67.90
3,900
Jan 27, 2026
64.45
70.00
64.45
68.75
67.90
12,000
Jan 26, 2026
64.45
64.50
64.00
64.50
63.70
600
Jan 23, 2026
64.40
64.40
64.40
64.40
63.60
200
Jan 22, 2026
63.93
64.47
63.93
64.47
63.67
800
Jan 21, 2026
64.27
64.50
63.90
64.47
63.67
1,700
Jan 20, 2026
63.70
64.10
63.57
63.79
63.00
3,000
Jan 16, 2026
63.68
63.79
63.00
63.79
63.00
17,600
Jan 15, 2026
63.80
63.80
63.80
63.80
63.01
-
Jan 14, 2026
63.81
64.20
63.62
63.80
63.01
18,500
Jan 13, 2026
64.00
64.00
63.81
63.90
63.11
1,800
Jan 12, 2026
63.89
63.89
63.89
63.89
63.10
-
Jan 9, 2026
63.60
64.10
63.60
63.89
63.10
2,600
Jan 8, 2026
63.89
63.89
63.89
63.89
63.10
-
Jan 7, 2026
64.50
64.50
63.21
63.89
63.10
221,600
Jan 6, 2026
63.97
63.97
63.97
63.97
63.18
-
Jan 5, 2026
64.90
64.90
63.97
63.97
63.18
10,400
Jan 2, 2026
64.46
64.47
63.51
64.30
63.50
36,400
Dec 31, 2025
64.46
64.80
64.46
64.80
64.00
1,100
Dec 30, 2025
64.15
64.85
64.11
64.80
64.00
8,500
Dec 29, 2025
64.80
64.80
64.80
64.80
64.00
-
Dec 26, 2025
63.90
64.80
63.90
64.80
64.00
800
Dec 24, 2025
63.90
63.90
63.80
63.90
63.11
1,600
Dec 23, 2025
63.80
63.90
63.80
63.90
63.11
700
Dec 22, 2025
63.06
64.00
63.06
63.80
63.01
2,900
Dec 19, 2025
63.31
63.68
63.30
63.68
62.89
8,800
Dec 18, 2025
63.67
63.67
63.67
63.67
62.88
-
Dec 17, 2025
63.11
63.67
63.05
63.67
62.88
8,000
Dec 16, 2025
63.20
63.40
63.10
63.40
62.61
2,400
Dec 15, 2025
63.00
63.49
63.00
63.49
62.70
600
Dec 12, 2025
63.00
63.00
63.00
63.00
62.22
1,000
Dec 11, 2025
62.30
63.67
62.30
62.51
61.73
4,000
Dec 10, 2025
61.51
62.57
61.51
62.01
61.24
7,300
Dec 9, 2025
61.40
61.51
61.40
61.51
60.75
2,500
Dec 8, 2025
61.88
62.04
61.42
61.49
60.73
3,500
Dec 5, 2025
61.10
61.50
61.10
61.50
60.74
1,900
Dec 4, 2025
61.35
61.35
61.35
61.35
60.59
-
Dec 3, 2025
60.99
61.35
60.98
61.35
60.59
1,700
Dec 2, 2025
60.17
60.99
60.17
60.99
60.23
500
Dec 1, 2025
60.90
60.99
60.90
60.98
60.22
15,300
Nov 28, 2025
60.98
60.98
60.98
60.98
60.22
300
Nov 26, 2025
60.10
60.98
60.10
60.98
60.22
700
Nov 25, 2025
58.88
60.10
58.88
60.10
59.35
2,900
Nov 24, 2025
58.85
59.20
58.85
58.98
58.25
5,800
Nov 21, 2025
58.84
58.85
58.84
58.85
58.12
3,500
Nov 20, 2025
58.70
58.89
58.70
58.89
58.16
2,000
Nov 19, 2025
58.84
58.84
58.61
58.84
58.11
600
Nov 18, 2025
58.90
58.90
58.90
58.90
58.17
16,800
Nov 17, 2025
58.80
58.90
58.40
58.54
57.81
10,300
Nov 14, 2025
58.51
58.92
58.51
58.92
58.19
2,400
Nov 13, 2025
58.85
58.99
58.42
58.92
58.19
18,100
Nov 12, 2025
58.42
58.96
58.42
58.85
58.12
94,500
Nov 11, 2025
58.99
58.99
58.50
58.50
57.77
4,800
Nov 10, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
58.88
58.99
58.51
58.57
57.84
2,700
Nov 7, 2025
58.83
58.83
58.83
58.83
57.85
100
Nov 6, 2025
58.88
58.88
58.41
58.88
57.90
600
Nov 5, 2025
58.40
58.40
58.40
58.40
57.43
-
Nov 4, 2025
58.29
58.55
58.05
58.40
57.43
5,800
Nov 3, 2025
58.55
58.55
58.55
58.55
57.58
-
Oct 31, 2025
58.55
58.55
58.55
58.55
57.58
300
