AMBZ | American Busines | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

American Busines (AMBZ)

OTC

$69.90-$0.36 (-0.51%)

Price as of Oct 22, 2026

N/A
Market Cap
31.19%
1-Year Change
Banks - Regional
Industry

1 Month
-4.23%

Low Price$69.90

High Price$72.99
3 Months
-2.51%

Low Price$69.90

High Price$73.15
1 Year
+31.19%

Low Price$53.63

High Price$72.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	69.65	70.20	69.65	69.90	-0.51%	1,328
10/21/2026	70.00	70.34	69.75	70.26	-0.62%	6,664
10/20/2026	70.40	70.89	70.12	70.70	-0.16%	4,091
10/19/2026	70.50	70.97	70.31	70.81	-0.21%	5,727
10/16/2026	70.50	70.96	70.50	70.96	0.00%	1,591
10/15/2026	70.90	71.00	70.51	70.96	-0.34%	4,455
10/14/2026	71.50	71.50	70.90	71.20	-0.70%	3,480
10/13/2026	71.50	71.70	71.50	71.70	-0.24%	3,660
10/09/2026	71.55	71.89	71.55	71.87	-0.17%	3,180
10/08/2026	71.65	71.99	71.65	71.99	-0.01%	1,637
10/06/2026	72.01	72.10	72.00	72.00	-0.21%	1,013
10/05/2026	72.30	72.30	72.01	72.15	-0.28%	700
10/02/2026	72.36	72.45	72.26	72.35	-0.14%	2,042
10/01/2026	72.51	72.99	72.35	72.45	-0.74%	8,770
09/29/2026	72.75	72.99	72.75	72.99	0.00%	200
09/25/2026	72.63	72.99	72.63	72.99	0.00%	1,950
09/23/2026	72.70	72.99	72.65	72.99	0.00%	880
09/21/2026	72.99	72.99	72.99	72.99	+0.01%	400
09/17/2026	72.62	72.98	72.50	72.98	-0.01%	2,014
09/16/2026	72.62	72.99	72.62	72.99	0.00%	8,063
09/15/2026	72.65	72.99	72.65	72.99	0.00%	1,460
09/14/2026	72.99	72.99	72.62	72.99	0.00%	2,991
09/11/2026	72.51	72.99	72.51	72.99	0.00%	2,056
09/10/2026	72.97	72.99	72.97	72.99	0.00%	1,003
09/09/2026	72.55	72.99	72.50	72.99	0.00%	1,187
09/04/2026	73.00	73.00	72.99	72.99	-0.22%	6,201
09/03/2026	72.65	73.15	72.65	73.15	+0.41%	725
09/02/2026	72.85	73.00	72.79	72.85	+0.07%	4,123
09/01/2026	72.77	72.80	72.77	72.80	0.00%	593
08/31/2026	72.60	72.80	72.25	72.80	0.00%	1,716
08/27/2026	72.60	72.80	72.60	72.80	+0.07%	1,511
08/25/2026	72.57	72.80	72.50	72.75	-0.07%	13,487
08/24/2026	72.80	72.80	72.55	72.80	0.00%	2,254
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