Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
American Business Bank (QX) (AMBZ)
American Business Bank (QX) (AMBZ) Historical

AMBZ American Business Bank (QX)

42.50

-0.48 (-1.12%)

Jan 08 2025 - Closed

Delayed by 15 minutes

AMBZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	42.50	-0.48	-1.12%	42.75	42.98	42.40	14,325
Jan 07 2025	42.98	-0.52	-1.20%	42.38	42.99	42.35	2,510
Jan 06 2025	43.50	0.00	0.00%	43.50	43.50	43.50	0
Jan 03 2025	43.50	-0.05	-0.11%	42.61	43.75	42.50	4,865
Jan 02 2025	43.55	-0.45	-1.02%	44.00	44.15	43.55	500
Dec 31 2024	44.00	0.51	1.17%	43.49	44.01	43.27	9,070
Dec 30 2024	43.49	0.74	1.73%	42.80	43.49	42.46	3,164
Dec 27 2024	42.75	0.20	0.47%	42.75	42.76	42.75	2,740
Dec 26 2024	42.55	-0.45	-1.05%	43.00	43.20	42.50	1,954
Dec 24 2024	43.00	0.10	0.23%	43.00	43.25	42.31	3,232
Dec 23 2024	42.90	-1.40	-3.16%	43.71	43.90	42.35	4,431
Dec 20 2024	44.30	0.39	0.89%	44.30	44.30	44.30	100
Dec 19 2024	43.9075	-0.19	-0.44%	44.10	44.10	43.52	2,805
Dec 18 2024	44.10	0.00	0.00%	43.86	44.36	43.75	2,703
Dec 17 2024	44.10	0.00	0.00%	44.10	44.10	44.10	0
Dec 16 2024	44.10	0.00	0.00%	43.75	44.10	43.53	4,350
Dec 13 2024	44.10	0.00	0.00%	44.10	44.10	44.10	0
Dec 12 2024	44.10	-0.04	-0.09%	44.00	44.10	44.00	1,331
Dec 11 2024	44.14	0.14	0.32%	44.14	44.14	44.14	216
Dec 10 2024	44.00	0.25	0.57%	44.00	44.00	44.00	5,021
Dec 09 2024	43.75	-0.65	-1.46%	44.40	44.40	43.75	4,930
Dec 06 2024	44.40	0.00	0.00%	44.40	44.40	44.40	0
Dec 05 2024	44.40	0.00	0.00%	44.40	44.40	44.40	0
Dec 04 2024	44.40	-0.35	-0.78%	44.57	44.69	44.40	2,685
Dec 03 2024	44.75	0.00	0.00%	44.55	44.75	44.51	7,315
Dec 02 2024	44.75	0.00	0.00%	44.74	44.75	44.74	836
Nov 29 2024	44.75	0.25	0.56%	43.54	44.75	43.54	7,199
Nov 27 2024	44.50	0.01	0.02%	44.50	44.50	44.50	1,767
Nov 26 2024	44.49	0.14	0.32%	44.35	44.49	43.51	1,659
Nov 25 2024	44.35	0.70	1.60%	43.95	44.35	43.95	2,142
Nov 22 2024	43.65	-0.07	-0.16%	43.75	43.94	43.28	22,203
Nov 21 2024	43.72	-0.05	-0.11%	43.75	43.76	43.27	9,472
Nov 20 2024	43.77	0.03	0.07%	43.74	43.77	43.74	4,500
Nov 19 2024	43.74	0.00	0.00%	43.25	43.74	43.25	569
Nov 18 2024	43.74	-0.01	-0.02%	43.50	43.74	43.50	9,600
Nov 15 2024	43.75	0.25	0.57%	43.50	43.75	43.50	17,600
Nov 14 2024	43.50	0.00	0.00%	43.00	43.50	43.00	3,800
Nov 13 2024	43.50	0.52	1.21%	43.50	43.50	43.50	100
Nov 12 2024	42.98	0.09	0.21%	42.89	43.49	42.25	10,890
Nov 11 2024	42.89	0.79	1.88%	42.01	42.89	41.55	13,300
Nov 08 2024	42.10	0.05	0.12%	42.00	42.49	41.55	7,705
Nov 07 2024	42.05	0.15	0.36%	42.00	42.25	42.00	20,626
Nov 06 2024	41.90	1.65	4.10%	40.07	42.48	40.07	18,670
Nov 05 2024	40.25	0.00	0.00%	40.05	40.50	40.05	26,307
Nov 04 2024	40.25	0.01	0.02%	40.24	40.25	40.00	2,102
Nov 01 2024	40.24	0.03	0.07%	40.00	40.25	39.50	30,420
Oct 31 2024	40.21	0.72	1.82%	39.80	40.21	39.80	2,946
Oct 30 2024	39.49	0.49	1.26%	39.00	39.80	38.98	11,382
Oct 29 2024	39.00	0.00	0.00%	38.81	39.00	38.81	318
Oct 28 2024	39.00	0.02	0.05%	38.65	39.00	38.64	1,742
Oct 25 2024	38.98	-0.01	-0.03%	39.00	39.00	38.98	5,645
Oct 24 2024	38.99	0.00	0.00%	38.99	38.99	38.99	0
Oct 23 2024	38.99	-0.01	-0.03%	38.81	38.99	38.80	315
Oct 22 2024	39.00	-0.45	-1.14%	39.44	39.44	39.00	872
Oct 21 2024	39.45	0.35	0.90%	39.45	39.45	39.45	200
Oct 18 2024	39.10	-0.30	-0.76%	39.40	39.40	39.10	873
Oct 17 2024	39.40	0.50	1.29%	39.00	39.44	39.00	15,364
Oct 16 2024	38.90	0.07	0.19%	38.90	38.90	38.90	216
Oct 15 2024	38.825	0.33	0.84%	38.72	39.00	38.58	14,885
Oct 14 2024	38.50	0.17	0.44%	38.01	38.50	38.01	7,348
Oct 11 2024	38.33	0.45	1.19%	37.88	38.45	37.88	6,500

American Business Bank (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions