American Bank Inc (OP: AMBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2024 | 16.10 | 79 | +0.50(+3.21%) | |||
| May 24, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 400 | -0.50(-3.11%) |
| May 20, 2024 | 16.10 | 0 | -0.05(-0.31%) | |||
| May 17, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 114 | -0.10(-0.62%) |
| May 14, 2024 | 16.25 | 0 | +0.00(+0.00%) | |||
| May 09, 2024 | 16.25 | 0 | +0.15(+0.93%) | |||
| May 08, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 1,167 | +0.00(+0.00%) |
| Apr 26, 2024 | 16.10 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2024 | 15.88 | 16.10 | 15.61 | 16.10 | 5,625 | +0.00(+0.00%) |
| Apr 23, 2024 | 16.10 | 0 | -0.03(-0.19%) | |||
| Apr 11, 2024 | 16.13 | 20 | +0.25(+1.57%) | |||
| Apr 09, 2024 | 15.88 | 0 | -0.27(-1.67%) | |||
| Apr 08, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 181 | -0.08(-0.49%) |
| Mar 14, 2024 | 16.23 | 10 | +0.22(+1.37%) | |||
| Mar 08, 2024 | 16.01 | 0 | -0.39(-2.38%) | |||
| Mar 07, 2024 | 16.41 | 16.41 | 16.02 | 16.40 | 4,200 | -0.05(-0.30%) |
| Feb 29, 2024 | 16.45 | 0 | +0.18(+1.11%) | |||
| Feb 27, 2024 | 16.27 | 0 | -0.58(-3.44%) | |||
| Feb 07, 2024 | 16.85 | 0 | +0.60(+3.69%) | |||
| Feb 06, 2024 | 16.40 | 16.40 | 16.25 | 16.25 | 2,100 | -0.60(-3.56%) |
| Feb 02, 2024 | 16.85 | 0 | -0.15(-0.88%) | |||
| Jan 26, 2024 | 17.00 | 0 | +0.00(+0.00%) | |||
| Jan 22, 2024 | 17.00 | 0 | +0.35(+2.10%) | |||
| Jan 17, 2024 | 16.65 | 0 | -1.20(-6.72%) | |||
| Dec 29, 2023 | 17.85 | 1 | +0.85(+5.00%) | |||
| Dec 18, 2023 | 17.00 | 64 | -0.30(-1.73%) | |||
| Dec 05, 2023 | 17.30 | 0 | +0.73(+4.41%) | |||
| Dec 04, 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 275 | -0.05(-0.30%) |
| Dec 01, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 900 | -0.31(-1.83%) |
| Nov 30, 2023 | 16.62 | 16.93 | 16.62 | 16.93 | 2,600 | +0.25(+1.50%) |
| Nov 29, 2023 | 16.60 | 16.95 | 16.60 | 16.68 | 3,900 | +0.11(+0.66%) |
| Nov 28, 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 176 | -0.43(-2.53%) |
| Nov 14, 2023 | 17.00 | 0 | +0.40(+2.41%) | |||
| Nov 07, 2023 | 16.60 | 0 | -0.39(-2.30%) | |||
| Nov 06, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 100 | +0.42(+2.53%) |
| Nov 02, 2023 | 16.57 | 0 | +0.02(+0.12%) | |||
| Nov 01, 2023 | 16.67 | 16.67 | 16.55 | 16.55 | 576 | -0.44(-2.59%) |
| Oct 31, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 100 | +0.24(+1.43%) |
| Oct 18, 2023 | 16.75 | 1 | -0.70(-4.01%) | |||
| Oct 10, 2023 | 17.45 | 0 | +0.15(+0.87%) | |||
| Oct 04, 2023 | 17.30 | 0 | +0.00(+0.00%) | |||
| Oct 02, 2023 | 17.30 | 3 | -0.20(-1.14%) | |||
| Sep 13, 2023 | 17.50 | 0 | +0.84(+5.04%) | |||
| Aug 24, 2023 | 16.66 | 4 | -0.84(-4.80%) | |||
| Aug 15, 2023 | 17.50 | 5 | +0.49(+2.88%) | |||
| Aug 08, 2023 | 17.01 | 0 | +0.01(+0.06%) | |||
| Jul 31, 2023 | 17.00 | 0 | -1.73(-9.24%) | |||
| Jul 20, 2023 | 18.73 | 0 | +0.30(+1.63%) | |||
| Jul 10, 2023 | 18.43 | 1 | +0.43(+2.39%) | |||
| Jul 03, 2023 | 18.00 | 0 | +1.02(+6.01%) | |||
| Jun 30, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 105 | +0.82(+5.07%) |
| Jun 29, 2023 | 16.40 | 16.40 | 16.16 | 16.16 | 1,861 | -0.34(-2.06%) |
| Jun 23, 2023 | 16.50 | 0 | -0.45(-2.65%) | |||
| Jun 20, 2023 | 16.95 | 0 | -0.05(-0.29%) | |||
| Jun 13, 2023 | 17.00 | 0 | +0.60(+3.66%) | |||
| Jun 12, 2023 | 16.51 | 16.51 | 16.40 | 16.40 | 1,204 | -0.70(-4.09%) |
| Jun 07, 2023 | 17.10 | 0 | +0.11(+0.65%) |
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.
