American Business Bank Stock Price History (OTCMKTS:AMBZ)

Add to My Stocks
$37.2 $0.65 (1.78%) AMBZ stock closing price Jan 20, 2017 (Closing)

The 10 year data of American Business Bank stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with American Business Bank P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1336.4036.4036.1536.40356418.864.56
2017-01-120.000.000.0035.950N/AN/A
2017-01-110.000.000.0035.950N/AN/A
2017-01-1035.9535.9535.9535.9584018.634.51
2017-01-0935.8036.0035.8036.0050018.654.51
2017-01-0635.5035.7035.5035.7040018.504.48
2017-01-050.000.000.0035.500N/AN/A
2017-01-0435.3535.7035.3535.501068918.394.45
2017-01-0335.0035.3535.0035.35586118.324.43
2016-12-3034.9534.9534.8534.95359018.114.38
2016-12-2934.7534.7534.5034.75341318.014.36
2016-12-2834.5034.5034.5034.5072317.884.33
2016-12-2734.2534.2534.2534.2525017.754.29
2016-12-2334.0034.0034.0034.00469617.624.26
2016-12-2233.8033.9033.8033.90126417.574.25
2016-12-2133.8033.8533.5033.80370017.514.24
2016-12-2034.2034.2333.5033.50300617.364.20
2016-12-1933.8034.2533.6534.25250017.754.29
2016-12-1634.3034.3033.8033.80229017.514.24
2016-12-1534.6034.6034.4034.451099617.854.32
2016-12-1434.2034.4034.2034.40139117.824.31
2016-12-1334.2034.2034.2034.2030017.724.29
2016-12-1234.0034.1034.0034.10454317.674.28
2016-12-090.000.000.0034.000N/AN/A
2016-12-0833.7534.2533.7534.004179017.624.26
2016-12-0733.6033.7033.6033.70510017.464.23
2016-12-0633.5033.6533.5033.65463817.444.22
2016-12-0533.2033.5033.2033.5081317.364.20
2016-12-0232.9533.2032.9533.20199717.204.16
2016-12-0132.6032.8432.6032.8475017.024.12
2016-11-3032.2032.5032.2032.50780716.844.07
2016-11-2931.8032.0031.8032.00625416.584.01
2016-11-2831.4931.7531.4931.75199116.453.98
2016-11-2531.4931.4931.4931.4910016.323.95
2016-11-240.000.000.0031.490N/AN/A
2016-11-2331.2531.4931.2531.4920016.323.95
2016-11-2230.8531.0030.8531.00374616.063.89
2016-11-2130.6030.8530.5030.85315115.983.87
2016-11-1830.4530.5030.3530.50461815.803.82
2016-11-1730.2530.3530.2530.3598015.733.81
2016-11-1630.0030.0030.0030.0078215.543.76
2016-11-1529.8030.0629.8030.05228515.573.77
2016-11-1429.6629.8029.6029.80233915.443.74
2016-11-1129.5029.6529.5029.51847815.293.70
2016-11-1029.3529.3529.3529.35233215.213.68
2016-11-090.000.000.0029.400N/AN/A
2016-11-0829.4429.6029.4029.4079615.233.69
2016-11-0729.4029.4029.3529.35194015.213.68
2016-11-0429.2629.3029.2529.30398015.183.67
2016-11-0329.2629.2629.2629.2640015.163.67
2016-11-0229.3329.3329.2529.25200015.163.67
2016-11-0129.2529.3529.2529.3525815.213.68
2016-10-310.000.000.0029.000N/AN/A
2016-10-280.000.000.0029.000N/AN/A
2016-10-270.000.000.0029.000N/AN/A
2016-10-260.000.000.0029.000N/AN/A
2016-10-2529.0029.0029.0029.0031615.033.64
2016-10-240.000.000.0029.000N/AN/A
2016-10-2129.0029.0029.0029.002100N/AN/A
2016-10-200.000.000.0029.000N/AN/A
2016-10-1929.0029.0029.0029.002133N/AN/A
2016-10-180.000.000.0029.000N/AN/A
2016-10-1729.0029.0029.0029.00300N/AN/A
2016-10-140.000.000.0029.000N/AN/A
2016-10-130.000.000.0029.000N/AN/A
2016-10-1229.0029.0028.9529.001578315.103.69
2016-10-1128.8528.9028.8528.90560115.053.67
2016-10-100.000.000.0028.700N/AN/A
2016-10-0728.9028.9028.7028.7034614.953.65
2016-10-060.000.000.0028.500N/AN/A
2016-10-050.000.000.0028.500N/AN/A
2016-10-0428.5028.5028.5028.5033014.843.62
2016-10-0328.5028.5028.5028.50821114.843.62
2016-09-300.000.000.0028.500N/AN/A
2016-09-290.000.000.0028.500N/AN/A
2016-09-280.000.000.0028.500N/AN/A
2016-09-270.000.000.0028.502621N/AN/A
2016-09-2628.5028.5028.5028.50222514.843.62
2016-09-2328.5028.5028.5028.5070014.843.62
2016-09-2228.4928.7528.4928.75230014.973.66
2016-09-210.000.000.0028.400N/AN/A
2016-09-200.000.000.0028.400N/AN/A
2016-09-190.000.000.0028.400N/AN/A
2016-09-160.000.000.0028.401N/AN/A
2016-09-1528.4028.4028.4028.4092914.793.61
2016-09-1428.3528.4028.3528.4036714.793.61
2016-09-1328.3528.3528.3528.3535014.773.60
2016-09-1228.2528.2528.2528.25198714.713.59
2016-09-090.000.000.0028.260N/AN/A
Get more Data

American Business Bank Stock Chart

View AMBZ PE ratio, PS ratio stocks charts and compare with peers.
AMBZ Chart
Note: Compare American Business Bank stock price history with the index and industry peers.

American Business Bank Historical Prices: Past 5 years

Max Stock Price 36.4 Jan 13,2017
Min Stock Price 18.39 Jan 17,2012
Avg Stock Price 26.15

American Business Bank Historical PE ratio: Past 5 years

Max PE Ratio 18.86 Jan 13,2017
Min PE Ratio 9.91 Jan 18,2012
Avg PE Ratio 12.65

American Business Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.56 Jan 13,2017
Min PS Ratio 2.34 Feb 09,2012
Avg PS Ratio 3.24

AMBZ Industry Peers

Company Price Change (%)
Southwest Bancorp (OKSB)27.950.15 (0.53%)
First Foundation (FFWM)13.860.03 (0.22%)
Opus Bank (OPB)27.60.25 (0.9%)
Svb Financial (SIVB)170.111.52 (0.9%)
Community West (CWBC)9.20.05 (0.54%)
City National (CYN)89.60.33 (0.37%)
First Republic Bank (FRC)92.560.45 (0.49%)

We provide American Business Bank historical quotes along with PE ratio and PS ratio for doing American Business Bank fundamental analysis. American Business Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 36.55 and 1700 shares of AMBZ were traded on 19 Jan, 2017. The company's P/S ratio was at a high of 4.56 on 13 Jan, 2017 according to our American Business Bank stock market history data. .