S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

American Busines (AMBZ)

OTC

$72.85$0.00 (0.00%)

Price as of Jul 13, 2026

N/A
Market Cap
57.15%
1-Year Change
Banks - Regional
Industry

1 Month
-0.12%

Low Price$72.75

High Price$73.03
3 Months
+0.92%

Low Price$71.40

High Price$73.03
1 Year
+57.15%

Low Price$46.83

High Price$73.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	72.08	72.85	72.08	72.85	0.00%	251
07/09/2026	72.25	73.00	72.25	72.85	-0.21%	22,375
07/08/2026	73.10	73.20	72.58	73.00	+0.34%	795
07/07/2026	72.52	72.85	71.95	72.75	-0.38%	5,240
07/06/2026	73.03	73.03	72.69	73.03	+0.04%	1,239
07/02/2026	72.74	73.00	72.74	73.00	0.00%	1,205
07/01/2026	72.58	73.20	72.53	73.00	0.00%	4,185
06/30/2026	72.70	73.00	72.70	73.00	0.00%	649
06/26/2026	72.60	73.00	72.60	73.00	+0.30%	10,600
06/25/2026	72.57	72.79	72.57	72.78	+0.04%	610
06/24/2026	72.64	72.78	72.60	72.75	-0.05%	1,312
06/23/2026	72.53	72.79	72.50	72.79	+0.03%	2,032
06/22/2026	72.57	72.77	72.57	72.77	-0.10%	695
06/18/2026	72.50	72.89	72.50	72.84	0.00%	10,201
06/17/2026	72.42	72.90	72.42	72.84	-0.21%	6,163
06/15/2026	72.90	72.99	72.50	72.99	+0.07%	26,998
06/12/2026	72.69	72.94	72.69	72.94	+0.43%	825
06/10/2026	72.50	72.90	72.12	72.63	-0.32%	19,423
06/09/2026	72.50	72.86	72.50	72.86	-0.11%	3,750
06/08/2026	72.47	72.98	71.85	72.94	-0.07%	2,469
06/05/2026	72.80	72.99	72.80	72.99	+0.26%	500
06/04/2026	72.47	72.80	72.47	72.80	+0.46%	776
06/02/2026	72.47	72.47	72.47	72.47	+0.33%	464
06/01/2026	72.01	72.48	71.82	72.23	-0.37%	4,894
05/29/2026	72.20	72.50	72.20	72.50	0.00%	200
05/26/2026	72.50	72.50	72.50	72.50	+0.69%	242
05/22/2026	71.51	72.11	71.50	72.00	+0.07%	18,392
05/21/2026	71.41	71.95	71.40	71.95	+0.10%	12,800
05/20/2026	71.40	71.88	71.40	71.88	+0.67%	767
05/19/2026	71.73	71.73	71.00	71.40	-0.46%	23,094
05/18/2026	71.77	72.10	71.50	71.73	-0.37%	34,287
05/15/2026	72.00	72.10	71.70	72.00	+0.07%	1,529
05/14/2026	72.25	72.96	71.95	71.95	-0.07%	6,781
05/13/2026	71.90	72.98	71.90	72.00	-0.35%	7,390
05/12/2026	71.90	72.25	71.90	72.25	-0.01%	497
05/11/2026	72.30	72.30	72.22	72.26	-0.07%	893
05/08/2026	72.31	72.31	71.86	72.31	-0.04%	490
05/07/2026	72.34	72.34	72.34	72.34	+0.40%	229
05/07/2026	$0.30 Dividend
05/06/2026	71.85	72.05	71.85	72.05	+0.54%	500
05/05/2026	71.22	71.66	71.22	71.66	+0.29%	8,350
05/04/2026	71.40	71.64	71.21	71.45	-0.26%	5,580
05/01/2026	71.64	71.64	71.42	71.64	+0.07%	700
04/30/2026	71.69	71.69	71.30	71.59	+0.13%	6,620
04/29/2026	72.16	72.16	71.50	71.50	+0.06%	11,284
04/28/2026	71.45	73.33	71.30	71.46	+0.01%	11,924
04/27/2026	71.25	72.19	71.06	71.45	+0.35%	9,744
04/24/2026	71.70	71.70	71.06	71.20	-0.69%	21,903
04/23/2026	72.10	72.10	71.70	71.70	-0.55%	17,358
04/22/2026	72.09	72.85	71.81	72.10	0.00%	40,235
04/21/2026	72.00	72.96	71.90	72.10	-0.07%	11,468
04/20/2026	72.68	72.90	72.15	72.15	0.00%	904
04/17/2026	72.48	72.96	72.00	72.15	0.00%	6,805
04/16/2026	72.18	72.48	71.96	72.15	-0.04%	13,596
04/15/2026	71.81	72.19	71.81	72.18	-0.01%	3,115
04/14/2026	71.70	72.19	71.70	72.19	0.00%	1,961
04/13/2026	72.20	72.20	71.75	72.19	-0.06%	768
04/10/2026	72.00	72.23	72.00	72.23	+0.06%	745
04/09/2026	71.68	72.23	71.60	72.19	+0.86%	12,127
04/08/2026	70.99	72.19	70.99	71.57	+1.23%	37,125
04/07/2026	70.21	70.99	70.21	70.71	-0.42%	3,438
04/06/2026	70.94	71.00	70.28	71.00	+0.08%	902
04/01/2026	70.46	70.95	70.21	70.94	+0.41%	14,921
03/31/2026	70.94	70.94	70.21	70.66	-0.06%	1,737
03/30/2026	70.70	70.70	70.55	70.70	0.00%	634
03/27/2026	69.72	70.70	69.72	70.70	+0.04%	689
03/26/2026	69.72	70.67	69.72	70.67	-0.01%	310
03/25/2026	69.21	70.68	69.21	70.68	+1.55%	1,183
03/23/2026	69.61	69.61	69.41	69.60	-0.01%	1,145
03/20/2026	68.96	69.61	68.96	69.61	0.00%	4,526
03/19/2026	69.61	69.61	69.61	69.61	-0.09%	1,050
03/18/2026	69.67	69.67	69.67	69.67	+0.04%	221
03/17/2026	69.21	69.64	69.11	69.64	+0.20%	1,605
03/16/2026	69.21	69.68	69.21	69.50	-0.26%	22,031
03/13/2026	69.31	69.68	68.49	69.68	+0.01%	35,456
03/12/2026	69.21	69.68	68.71	69.67	-0.01%	10,523
03/11/2026	69.21	69.68	68.20	69.68	-0.40%	38,100
03/10/2026	69.47	70.13	69.21	69.96	0.00%	46,843
03/09/2026	69.61	69.96	68.61	69.96	-0.21%	29,745
03/06/2026	70.21	70.21	69.76	70.11	-0.89%	9,600
03/05/2026	70.51	70.94	69.97	70.74	-0.28%	20,976
03/04/2026	70.93	70.93	70.93	70.93	+0.79%	600
03/03/2026	70.38	70.38	70.38	70.38	+0.07%	215
03/02/2026	69.96	70.90	69.96	70.33	+0.24%	6,412
02/27/2026	70.92	71.00	69.71	70.16	-0.83%	43,276
02/26/2026	70.66	70.75	70.66	70.75	0.00%	600
02/26/2026	$0.30 Dividend
02/25/2026	70.75	70.75	70.75	70.75	+0.20%	275
02/24/2026	70.41	70.61	69.69	70.61	-0.20%	1,039
02/23/2026	70.42	70.75	70.42	70.75	+0.06%	726
02/20/2026	70.31	70.72	70.12	70.71	+0.17%	5,198
02/19/2026	70.31	70.60	69.67	70.59	-0.01%	7,810
02/18/2026	70.85	70.85	70.31	70.60	+0.37%	2,310
02/17/2026	70.66	70.85	70.28	70.34	+0.08%	1,570
02/13/2026	70.06	70.54	70.04	70.28	0.00%	5,406
02/12/2026	69.67	70.28	69.67	70.28	+0.24%	1,140
02/11/2026	69.91	70.35	69.91	70.11	0.00%	7,657
02/10/2026	69.66	70.35	68.94	70.11	-0.35%	14,130
02/06/2026	70.16	70.40	69.91	70.36	+1.00%	1,994
02/05/2026	69.66	69.66	69.42	69.66	-0.01%	3,416