Financial News
American Business Bank (OP: AMBZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 38.23 | 38.70 | 38.20 | 38.20 | 27,946 | -0.00(-0.00%) |
| Sep 28, 2017 | 38.20 | 38.20 | 38.20 | 38.20 | 1,636 | -0.05(-0.13%) |
| Sep 27, 2017 | 38.20 | 38.25 | 38.20 | 38.25 | 363 | +0.05(+0.13%) |
| Sep 25, 2017 | 38.20 | 38.20 | 38.20 | 18 | +0.20(+0.52%) | |
| Sep 20, 2017 | 38.00 | 38.00 | 38.00 | 158 | -0.10(-0.26%) | |
| Sep 19, 2017 | 38.30 | 38.30 | 38.10 | 38.10 | 1,003 | -0.30(-0.78%) |
| Sep 18, 2017 | 38.45 | 38.45 | 38.40 | 38.40 | 899 | -0.10(-0.26%) |
| Sep 15, 2017 | 38.85 | 38.85 | 38.50 | 38.50 | 1,775 | -0.35(-0.90%) |
| Sep 13, 2017 | 38.85 | 38.85 | 38.85 | 90 | -0.15(-0.38%) | |
| Sep 08, 2017 | 39.00 | 39.00 | 39.00 | 0 | -0.65(-1.63%) | |
| Sep 07, 2017 | 39.65 | 39.65 | 39.65 | 39.65 | 110 | +0.35(+0.89%) |
| Sep 06, 2017 | 39.35 | 39.35 | 39.30 | 39.30 | 1,898 | +0.40(+1.03%) |
| Sep 05, 2017 | 38.90 | 38.90 | 38.90 | 38.90 | 342 | -0.35(-0.89%) |
| Sep 01, 2017 | 38.75 | 39.25 | 38.75 | 39.25 | 16,575 | +0.35(+0.90%) |
| Aug 30, 2017 | 38.90 | 38.90 | 38.90 | 34 | -3.50(-8.25%) | |
| Aug 28, 2017 | 42.40 | 42.40 | 42.40 | 0 | +0.02(+0.04%) | |
| Aug 25, 2017 | 42.35 | 42.38 | 42.25 | 42.38 | 960 | -0.16(-0.39%) |
| Aug 23, 2017 | 42.55 | 42.55 | 42.55 | 1 | +0.05(+0.12%) | |
| Aug 22, 2017 | 42.65 | 42.65 | 42.50 | 42.50 | 1,860 | -0.15(-0.35%) |
| Aug 21, 2017 | 42.40 | 42.65 | 42.40 | 42.65 | 676 | +0.30(+0.71%) |
| Aug 18, 2017 | 42.35 | 42.35 | 42.35 | 42.35 | 212 | +0.00(+0.00%) |
| Aug 16, 2017 | 42.35 | 42.35 | 42.35 | 0 | +0.35(+0.83%) | |
| Aug 15, 2017 | 42.10 | 42.25 | 42.00 | 42.00 | 1,258 | -0.50(-1.17%) |
| Aug 14, 2017 | 42.50 | 42.50 | 42.50 | 42.50 | 500 | +0.00(+0.00%) |
| Aug 08, 2017 | 42.50 | 42.50 | 42.50 | 0 | +0.00(+0.00%) | |
| Aug 03, 2017 | 42.50 | 42.50 | 42.50 | 0 | -0.30(-0.71%) | |
| Aug 02, 2017 | 42.50 | 42.80 | 42.50 | 42.80 | 880 | +0.00(+0.00%) |
| Aug 01, 2017 | 42.75 | 43.00 | 42.75 | 42.80 | 1,520 | +0.05(+0.12%) |
| Jul 31, 2017 | 42.40 | 42.75 | 42.40 | 42.75 | 5,397 | +0.25(+0.59%) |
| Jul 25, 2017 | 42.50 | 42.50 | 42.50 | 0 | +0.00(+0.00%) | |
| Jul 20, 2017 | 42.50 | 42.50 | 42.50 | 0 | +0.50(+1.19%) | |
| Jul 18, 2017 | 42.00 | 42.00 | 42.00 | 55 | -0.20(-0.47%) | |
| Jul 17, 2017 | 42.20 | 42.20 | 42.20 | 42.20 | 200 | +0.10(+0.24%) |
| Jul 14, 2017 | 42.20 | 42.20 | 42.10 | 42.10 | 10,465 | +0.00(+0.00%) |
| Jul 13, 2017 | 42.10 | 42.10 | 42.10 | 42.10 | 100 | +0.10(+0.24%) |
| Jul 11, 2017 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
