American Business Bank Stock Price History (OTCMKTS:AMBZ)

Add to My Stocks
$33.65 $0.15 (0.45%) AMBZ stock closing price Dec 06, 2016 (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
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
2016-09-0828.2628.2628.2628.2616014.723.59
2016-09-0728.2528.4928.2528.30119814.743.60
2016-09-0628.2028.2028.0628.06239114.623.57
2016-09-050.000.000.0028.060N/AN/A
2016-09-0228.0628.0628.0628.06298814.623.57
2016-09-0128.0628.0628.0628.06100014.623.57
2016-08-3128.0528.0528.0528.0518014.613.57
2016-08-3028.3528.3528.0528.051349014.613.57
2016-08-290.000.000.0028.000N/AN/A
2016-08-2628.0028.0028.0028.00277314.583.56
2016-08-250.000.000.0028.250N/AN/A
2016-08-240.000.000.0028.250N/AN/A
2016-08-2328.0028.2528.0028.25316014.713.59
2016-08-2228.0028.0028.0028.00150014.583.56
2016-08-1928.2528.2528.0028.0060014.583.56
2016-08-1828.0028.0028.0028.0010014.583.56
2016-08-170.000.000.0028.000N/AN/A
2016-08-1627.7528.0027.7528.007328314.583.56
2016-08-1527.9028.0027.7528.00105414.583.56
2016-08-120.000.000.0028.100N/AN/A
2016-08-110.000.000.0028.100N/AN/A
2016-08-1028.0528.1028.0528.1050014.643.57
2016-08-090.000.000.0028.200N/AN/A
2016-08-0828.0028.2028.0028.2030014.693.59
2016-08-0527.9028.0027.9028.00209914.583.56
2016-08-0427.9027.9027.9027.9020014.533.55
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 33.65 Dec 06,2016
Min Stock Price 18.14 Dec 08,2011
Avg Stock Price 25.81

American Business Bank Historical PE ratio: Past 5 years

Max PE Ratio 17.44 Dec 06,2016
Min PE Ratio 9.46 Dec 08,2011
Avg PE Ratio 12.42

American Business Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.22 Dec 06,2016
Min PS Ratio 2.29 Dec 27,2011
Avg PS Ratio 3.19

AMBZ Industry Peers

Company Price Change (%)
First Foundation (FFWM)28.910.1 (0.35%)
Southwest Bancorp (OKSB)23.451.15 (5.16%)
Opus Bank (OPB)27.350.2 (0.74%)
Svb Financial (SIVB)167.122.11 (1.28%)
Community West (CWBC)9.550.05 (0.53%)
City National (CYN)89.60.33 (0.37%)
First Republic Bank (FRC)85.641.12 (1.33%)

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 33.65 and 4638 shares of AMBZ were traded on 06 Dec, 2016. .