AMBZ | American Busines | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

American Busines (AMBZ)

OTC

$71.86+$0.60 (+0.84%)

Price as of Nov 12, 2026

N/A
Market Cap
25.75%
1-Year Change
Banks - Regional
Industry

1 Month
+0.41%

Low Price$69.61

High Price$71.86
3 Months
-0.92%

Low Price$69.61

High Price$72.84
1 Year
+25.75%

Low Price$56.78

High Price$71.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	71.53	71.96	71.46	71.86	+0.84%	2,989
11/12/2026	$0.30 Dividend
11/11/2026	71.00	71.26	70.81	71.26	0.00%	2,103
11/10/2026	71.26	71.26	71.26	71.26	+0.36%	100
11/09/2026	71.00	71.29	70.63	71.00	0.00%	83,919
11/06/2026	70.21	71.33	70.21	71.00	0.00%	3,462
11/04/2026	70.20	71.00	70.20	71.00	+1.13%	1,399
11/03/2026	69.96	70.20	69.96	70.20	+0.01%	1,274
11/02/2026	69.72	70.20	69.72	70.19	0.00%	55,550
10/30/2026	69.71	70.19	69.71	70.19	+0.70%	19,539
10/29/2026	69.96	70.20	69.71	69.71	-0.70%	1,035
10/28/2026	69.91	71.00	69.91	70.19	+0.70%	2,494
10/27/2026	69.71	69.71	69.71	69.71	0.00%	351
10/26/2026	69.28	69.71	69.28	69.71	+0.14%	3,426
10/22/2026	69.36	69.91	69.36	69.61	-0.51%	1,328
10/21/2026	69.71	70.05	69.46	69.97	-0.62%	6,664
10/20/2026	70.10	70.59	69.83	70.40	-0.16%	4,091
10/19/2026	70.20	70.67	70.02	70.51	-0.21%	5,727
10/16/2026	70.20	70.66	70.20	70.66	0.00%	1,591
10/15/2026	70.60	70.70	70.21	70.66	-0.34%	4,455
10/14/2026	71.20	71.20	70.60	70.90	-0.70%	3,480
10/13/2026	71.20	71.40	71.20	71.40	-0.24%	3,660
10/09/2026	71.25	71.59	71.25	71.57	-0.17%	3,180
10/08/2026	71.35	71.69	71.35	71.69	-0.01%	1,637
10/06/2026	71.71	71.80	71.70	71.70	-0.21%	1,013
10/05/2026	72.00	72.00	71.71	71.85	-0.28%	700
10/02/2026	72.05	72.15	71.96	72.05	-0.14%	2,042
10/01/2026	72.21	72.68	72.05	72.15	-0.74%	8,770
09/29/2026	72.45	72.68	72.45	72.68	0.00%	200
09/25/2026	72.33	72.68	72.33	72.68	0.00%	1,950
09/23/2026	72.40	72.68	72.35	72.68	0.00%	880
09/21/2026	72.68	72.68	72.68	72.68	+0.01%	400
09/17/2026	72.32	72.67	72.20	72.67	-0.01%	2,014
09/16/2026	72.32	72.68	72.32	72.68	0.00%	8,063
09/15/2026	72.35	72.68	72.35	72.68	0.00%	1,460
09/14/2026	72.68	72.68	72.32	72.68	0.00%	2,991
09/11/2026	72.21	72.68	72.21	72.68	0.00%	2,056
09/10/2026	72.66	72.68	72.66	72.68	0.00%	1,003
09/09/2026	72.25	72.68	72.20	72.68	0.00%	1,187
09/04/2026	72.69	72.69	72.68	72.68	-0.22%	6,201
09/03/2026	72.35	72.84	72.35	72.84	+0.41%	725
09/02/2026	72.54	72.69	72.48	72.54	+0.07%	4,123
09/01/2026	72.46	72.49	72.46	72.49	0.00%	593
08/31/2026	72.30	72.49	71.95	72.49	0.00%	1,716
08/27/2026	72.30	72.49	72.30	72.49	+0.07%	1,511
08/25/2026	72.27	72.49	72.20	72.45	-0.07%	13,487
08/24/2026	72.49	72.49	72.25	72.49	0.00%	2,254
08/21/2026	72.38	72.49	72.38	72.49	-0.07%	892
08/18/2026	72.54	72.54	72.54	72.54	+0.07%	171
08/17/2026	72.23	72.49	72.20	72.49	-0.04%	3,518
08/13/2026	72.52	72.52	72.40	72.52	0.00%	567
08/12/2026	72.05	72.53	72.05	72.52	-0.03%	2,625
08/11/2026	72.54	72.54	72.20	72.54	+0.01%	5,200
08/10/2026	72.54	72.54	71.40	72.53	-0.04%	4,808
08/07/2026	72.56	72.56	72.56	72.56	-0.04%	264
08/06/2026	72.59	72.59	72.59	72.59	+1.82%	100
08/06/2026	$1.30 Dividend
08/04/2026	71.18	71.30	71.18	71.30	0.00%	2,124
08/03/2026	71.30	71.30	71.30	71.30	0.00%	162
07/31/2026	70.92	71.30	70.92	71.30	0.00%	949
07/30/2026	70.92	71.30	70.92	71.30	0.00%	274
07/29/2026	70.85	71.30	70.85	71.30	-0.14%	629
07/28/2026	71.20	71.40	71.20	71.40	+0.55%	1,376
07/27/2026	71.22	71.88	71.00	71.01	-0.27%	4,161
07/24/2026	71.63	72.15	71.17	71.20	0.00%	5,161
07/23/2026	71.84	71.89	71.20	71.20	-0.27%	6,795
07/20/2026	71.02	71.84	71.02	71.40	-0.61%	1,159
07/17/2026	71.40	71.84	71.40	71.84	+0.89%	900
07/16/2026	71.59	71.84	71.01	71.20	-0.05%	19,623
07/15/2026	70.91	71.24	70.91	71.24	0.00%	417
07/14/2026	70.91	71.24	70.91	71.24	-0.01%	991
07/13/2026	70.50	71.25	70.50	71.25	0.00%	251
07/09/2026	70.66	71.40	70.66	71.25	-0.21%	22,375
07/08/2026	71.50	71.59	70.98	71.40	+0.34%	795
07/07/2026	70.93	71.25	70.37	71.15	-0.38%	5,240
07/06/2026	71.43	71.43	71.09	71.43	+0.04%	1,239
07/02/2026	71.14	71.40	71.14	71.40	0.00%	1,205
07/01/2026	70.99	71.59	70.94	71.40	0.00%	4,185
06/30/2026	71.10	71.40	71.10	71.40	0.00%	649
06/26/2026	71.01	71.40	71.01	71.40	+0.30%	10,600
06/25/2026	70.98	71.19	70.98	71.18	+0.04%	610
06/24/2026	71.05	71.18	71.01	71.15	-0.05%	1,312
06/23/2026	70.94	71.19	70.91	71.19	+0.03%	2,032
06/22/2026	70.98	71.17	70.98	71.17	-0.10%	695
06/18/2026	70.91	71.29	70.91	71.24	0.00%	10,201
06/17/2026	70.83	71.30	70.83	71.24	-0.21%	6,163
06/15/2026	71.30	71.39	70.91	71.39	+0.07%	26,998
06/12/2026	71.09	71.34	71.09	71.34	+0.43%	825
06/10/2026	70.91	71.30	70.54	71.04	-0.32%	19,423
06/09/2026	70.91	71.26	70.91	71.26	-0.11%	3,750
06/08/2026	70.88	71.38	70.27	71.34	-0.07%	2,469
06/05/2026	71.20	71.39	71.20	71.39	+0.26%	500
06/04/2026	70.88	71.20	70.88	71.20	+0.46%	776
06/02/2026	70.88	70.88	70.88	70.88	+0.33%	464
06/01/2026	70.43	70.89	70.24	70.64	-0.37%	4,894
05/29/2026	70.62	70.91	70.62	70.91	0.00%	200
05/26/2026	70.91	70.91	70.91	70.91	+0.69%	242
05/22/2026	69.94	70.53	69.93	70.42	+0.07%	18,392
05/21/2026	69.84	70.37	69.83	70.37	+0.10%	12,800
05/20/2026	69.83	70.30	69.83	70.30	+0.67%	767