American Business Bank Stock Price History (OTCMKTS:AMBZ)

Add to My Stocks
$39.9 $0.45 (1.14%) AMBZ stock closing price Feb 24, 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
2017-02-2439.9039.9039.9039.90213921.114.97
2017-02-2339.5039.5039.4539.45375720.874.92
2017-02-2239.4739.5039.2539.25207820.774.89
2017-02-2139.5039.5039.4739.47101220.884.92
2017-02-1739.2039.2539.1539.20379720.744.89
2017-02-1539.0039.0038.9539.003064320.644.86
2017-02-1439.0039.0039.0039.001209320.644.86
2017-02-1339.2039.2539.0039.00743820.644.86
2017-02-1039.2539.2539.2539.2510020.774.89
2017-02-0938.7039.0038.7039.00234120.644.86
2017-02-0838.6538.7038.6538.701260020.484.82
2017-02-0738.7038.7038.7038.70278920.484.82
2017-02-0638.5038.5038.4038.502460520.374.80
2017-02-0338.2538.3538.2538.356250N/AN/A
2017-02-0238.2538.2538.2538.258071N/AN/A
2017-02-0138.2538.3538.2038.355700N/AN/A
2017-01-3138.3538.3538.3538.35100N/AN/A
2017-01-3038.1538.2538.1538.2512956N/AN/A
2017-01-2738.3538.3538.1038.152750N/AN/A
2017-01-260.000.000.0038.000N/AN/A
2017-01-2538.0038.0038.0038.00749N/AN/A
2017-01-2437.5038.0037.5038.004796N/AN/A
2017-01-2337.2037.5037.2037.502335N/AN/A
2017-01-2036.7037.2036.7037.203800N/AN/A
2017-01-1936.6036.6036.5536.551700N/AN/A
2017-01-1836.4036.5036.2036.50700N/AN/A
2017-01-1736.2036.2136.2036.2010198N/AN/A
2017-01-160.000.000.0036.400N/AN/A
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
2017-01-020.000.000.0034.950N/AN/A
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
2016-12-260.000.000.0034.000N/AN/A
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
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 39.9 Feb 24,2017
Min Stock Price 19.02 Mar 02,2012
Avg Stock Price 26.59

American Business Bank Historical PE ratio: Past 5 years

Max PE Ratio 21.11 Feb 24,2017
Min PE Ratio 10.3 Mar 02,2012
Avg PE Ratio 12.86

American Business Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.97 Feb 24,2017
Min PS Ratio 2.34 Mar 02,2012
Avg PS Ratio 3.29

AMBZ Industry Peers

Company Price Change (%)
First Foundation (FFWM)16.630.29 (1.71%)
Southwest Bancorp (OKSB)27.050.35 (1.28%)
Opus Bank (OPB)21.20.45 (2.08%)
Svb Financial (SIVB)188.230.9 (0.48%)
Community West (CWBC)10.350.05 (0.49%)
City National (CYN)89.60.33 (0.37%)
First Republic Bank (FRC)95.290.49 (0.51%)

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 39.9 and 2139 shares of AMBZ were traded on 24 Feb, 2017. .