S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

American Busines (AMBZ)

OTC

$72.80-$0.05 (-0.07%)

Price as of Aug 21, 2026

N/A
Market Cap
47.21%
1-Year Change
Banks - Regional
Industry

1 Month
+1.54%

Low Price$71.31

High Price$71.70
3 Months
+3.02%

Low Price$70.94

High Price$72.14
1 Year
+47.21%

Low Price$49.94

High Price$72.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	72.69	72.80	72.69	72.80	-0.07%	892
08/18/2026	72.85	72.85	72.85	72.85	+0.07%	171
08/17/2026	72.53	72.80	72.50	72.80	-0.04%	3,518
08/13/2026	72.83	72.83	72.70	72.83	0.00%	567
08/12/2026	72.35	72.84	72.35	72.83	-0.03%	2,625
08/11/2026	72.85	72.85	72.50	72.85	+0.01%	5,200
08/10/2026	72.85	72.85	71.70	72.84	-0.04%	4,808
08/07/2026	72.87	72.87	72.87	72.87	-0.04%	264
08/06/2026	72.90	72.90	72.90	72.90	+1.82%	100
08/06/2026	$1.30 Dividend
08/04/2026	71.48	71.60	71.48	71.60	0.00%	2,124
08/03/2026	71.60	71.60	71.60	71.60	0.00%	162
07/31/2026	71.22	71.60	71.22	71.60	0.00%	949
07/30/2026	71.22	71.60	71.22	71.60	0.00%	274
07/29/2026	71.15	71.60	71.15	71.60	-0.14%	629
07/28/2026	71.50	71.70	71.50	71.70	+0.55%	1,376
07/27/2026	71.52	72.18	71.30	71.31	-0.27%	4,161
07/24/2026	71.93	72.45	71.47	71.50	0.00%	5,161
07/23/2026	72.14	72.19	71.50	71.50	-0.27%	6,795
07/20/2026	71.32	72.14	71.32	71.70	-0.61%	1,159
07/17/2026	71.70	72.14	71.70	72.14	+0.89%	900
07/16/2026	71.89	72.14	71.31	71.50	-0.05%	19,623
07/15/2026	71.21	71.54	71.21	71.54	0.00%	417
07/14/2026	71.21	71.54	71.21	71.54	-0.01%	991
07/13/2026	70.79	71.55	70.79	71.55	0.00%	251
07/09/2026	70.96	71.70	70.96	71.55	-0.21%	22,375
07/08/2026	71.80	71.89	71.28	71.70	+0.34%	795
07/07/2026	71.23	71.55	70.67	71.45	-0.38%	5,240
07/06/2026	71.73	71.73	71.39	71.73	+0.04%	1,239
07/02/2026	71.44	71.70	71.44	71.70	0.00%	1,205
07/01/2026	71.29	71.89	71.24	71.70	0.00%	4,185
06/30/2026	71.40	71.70	71.40	71.70	0.00%	649
06/26/2026	71.31	71.70	71.31	71.70	+0.30%	10,600
06/25/2026	71.28	71.49	71.28	71.48	+0.04%	610
06/24/2026	71.34	71.48	71.31	71.45	-0.05%	1,312
06/23/2026	71.24	71.49	71.21	71.49	+0.03%	2,032
06/22/2026	71.28	71.47	71.28	71.47	-0.10%	695
06/18/2026	71.21	71.59	71.21	71.54	0.00%	10,201
06/17/2026	71.13	71.60	71.13	71.54	-0.21%	6,163
06/15/2026	71.60	71.69	71.21	71.69	+0.07%	26,998
06/12/2026	71.39	71.64	71.39	71.64	+0.43%	825
06/10/2026	71.21	71.60	70.83	71.33	-0.32%	19,423
06/09/2026	71.21	71.56	71.21	71.56	-0.11%	3,750
06/08/2026	71.18	71.68	70.57	71.64	-0.07%	2,469
06/05/2026	71.50	71.69	71.50	71.69	+0.26%	500
06/04/2026	71.18	71.50	71.18	71.50	+0.46%	776
06/02/2026	71.18	71.18	71.18	71.18	+0.33%	464
06/01/2026	70.73	71.19	70.54	70.94	-0.37%	4,894
05/29/2026	70.91	71.21	70.91	71.21	0.00%	200
05/26/2026	71.21	71.21	71.21	71.21	+0.69%	242
05/22/2026	70.23	70.82	70.22	70.72	+0.07%	18,392
05/21/2026	70.14	70.67	70.13	70.67	+0.10%	12,800
05/20/2026	70.13	70.60	70.13	70.60	+0.67%	767
05/19/2026	70.45	70.45	69.73	70.13	-0.46%	23,094
05/18/2026	70.49	70.81	70.22	70.45	-0.37%	34,287
05/15/2026	70.72	70.81	70.42	70.72	+0.07%	1,529
05/14/2026	70.96	71.66	70.67	70.67	-0.07%	6,781
05/13/2026	70.62	71.68	70.62	70.72	-0.35%	7,390
05/12/2026	70.62	70.96	70.62	70.96	-0.01%	497
05/11/2026	71.01	71.01	70.93	70.97	-0.07%	893
05/08/2026	71.02	71.02	70.58	71.02	-0.04%	490
05/07/2026	71.05	71.05	71.05	71.05	+0.40%	229
05/07/2026	$0.30 Dividend
05/06/2026	70.57	70.77	70.57	70.77	+0.54%	500
05/05/2026	69.95	70.38	69.95	70.38	+0.29%	8,350
05/04/2026	70.13	70.36	69.94	70.18	-0.26%	5,580
05/01/2026	70.36	70.36	70.15	70.36	+0.07%	700
04/30/2026	70.41	70.41	70.03	70.32	+0.13%	6,620
04/29/2026	70.87	70.87	70.23	70.23	+0.06%	11,284
04/28/2026	70.18	72.03	70.03	70.19	+0.01%	11,924
04/27/2026	69.98	70.90	69.80	70.18	+0.35%	9,744
04/24/2026	70.42	70.42	69.80	69.93	-0.69%	21,903
04/23/2026	70.81	70.81	70.42	70.42	-0.55%	17,358
04/22/2026	70.80	71.55	70.53	70.81	0.00%	40,235
04/21/2026	70.72	71.66	70.62	70.81	-0.07%	11,468
04/20/2026	71.38	71.60	70.86	70.86	0.00%	904
04/17/2026	71.19	71.66	70.72	70.86	0.00%	6,805
04/16/2026	70.89	71.19	70.68	70.86	-0.04%	13,596
04/15/2026	70.53	70.90	70.53	70.89	-0.01%	3,115
04/14/2026	70.42	70.90	70.42	70.90	0.00%	1,961
04/13/2026	70.91	70.91	70.47	70.90	-0.06%	768
04/10/2026	70.72	70.94	70.72	70.94	+0.06%	745
04/09/2026	70.40	70.94	70.33	70.90	+0.86%	12,127
04/08/2026	69.73	70.90	69.73	70.30	+1.23%	37,125
04/07/2026	68.96	69.73	68.96	69.44	-0.42%	3,438
04/06/2026	69.68	69.74	69.02	69.74	+0.08%	902
04/01/2026	69.20	69.69	68.96	69.68	+0.41%	14,921
03/31/2026	69.68	69.68	68.96	69.40	-0.06%	1,737
03/30/2026	69.43	69.43	69.29	69.43	0.00%	634
03/27/2026	68.48	69.43	68.48	69.43	+0.04%	689
03/26/2026	68.48	69.41	68.48	69.41	-0.01%	310
03/25/2026	67.98	69.42	67.98	69.42	+1.55%	1,183
03/23/2026	68.37	68.37	68.17	68.36	-0.01%	1,145
03/20/2026	67.73	68.37	67.73	68.37	0.00%	4,526
03/19/2026	68.37	68.37	68.37	68.37	-0.09%	1,050
03/18/2026	68.43	68.43	68.43	68.43	+0.04%	221
03/17/2026	67.98	68.40	67.88	68.40	+0.20%	1,605
03/16/2026	67.98	68.44	67.98	68.26	-0.26%	22,031
03/13/2026	68.08	68.44	67.27	68.44	+0.01%	35,456
03/12/2026	67.98	68.44	67.49	68.43	-0.01%	10,523