American Bank Stock Price History, AMBK Historical Prices

Add to My Stocks
$11.6 $0.35 (3.11%) AMBK stock closing price Feb 16, 2018 (Closing)

American Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with American Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The American Bank stock price history chart shows that the stock price was at a low of $6.95 on Dec 13, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 11.44 11.6 11.44 11.6 3,050 - -
2018-02-15 11.25 11.25 11.25 11.25 827 - -
2018-02-09 11.25 11.25 11.25 11.25 9 - -
2018-02-07 11.4 11.4 11.4 11.4 180 - -
2018-02-06 11.45 11.45 11.45 11.45 200 - -
2018-02-05 0 0 0 11.45 0 - -
2018-01-30 11.4 11.45 11.4 11.45 8,349 - -
2018-01-29 11.48 11.48 11.4 11.4 2,631 - -
2018-01-26 11.5 11.5 11.5 11.5 1,300 - -
2018-01-19 11.5 11.5 11.5 11.5 673 - -
2018-01-18 11.43 11.43 11.43 11.43 100 - -
2018-01-16 11 11.38 11 11.38 3,312 - -
2018-01-12 11.07 11.07 10.67 10.67 1,654 - -
2018-01-11 11.45 11.5 11.45 11.5 3,540 - -
2018-01-10 11.4 11.4 11.4 11.4 1,600 - -
2018-01-09 11.45 11.45 11.45 11.45 3,000 - -
2018-01-04 11.45 11.45 11.45 11.45 500 - -
2018-01-03 11.01 11.01 11.01 11.01 1 - -
2018-01-02 11.45 11.45 11.45 11.45 86 - -
2017-12-29 11.45 11.45 11.45 11.45 100 - -
2017-12-28 11.45 11.45 11.45 11.45 108 - -
2017-12-27 11.35 11.5 11.35 11.5 300 - -
2017-12-22 11.22 11.35 11.22 11.35 349 - -
2017-12-21 11.01 11.01 11.01 11.01 50 - -
2017-12-20 11.2 11.2 11.01 11.01 3,690 - -
2017-12-19 11.19 11.19 11 11 5,470 - -
2017-12-15 11.19 11.19 11.19 11.19 400 - -
2017-12-12 10.76 10.76 10.25 10.76 1,005 - -
2017-12-11 11.37 11.37 11.37 11.37 700 - -
2017-12-06 11.37 11.37 11.37 11.37 150 - -
2017-12-05 11 11.37 11 11.37 700 - -
2017-12-04 11.38 11.38 11.35 11.35 300 - -
2017-12-01 0 0 0 11.4 0 - -
2017-11-30 11.4 11.4 11.4 11.4 595 - -
2017-11-29 11.47 11.47 11.44 11.44 850 - -
2017-11-28 11.48 11.48 11.47 11.47 900 - -
2017-11-27 0 0 0 11.24 0 - -
2017-11-24 11.24 11.24 11.24 11.24 300 - -
2017-11-23 0 0 0 11.5 0 - -
2017-11-22 0 0 0 11.5 0 - -
2017-11-21 11.5 11.5 11.5 11.5 310 - -
2017-11-20 10.47 10.55 10.4 10.55 3,336 - -
2017-11-17 0 0 0 11.65 0 - -
2017-11-16 0 0 0 11.65 0 - -
2017-11-15 11.65 11.65 11.65 11.65 300 - -
2017-11-14 0 0 0 11.65 0 - -
2017-11-13 11.65 11.65 11.65 11.65 200 - -
2017-11-10 0 0 0 11.7 0 - -
2017-11-09 0 0 0 11.7 0 - -
2017-11-08 0 0 0 11.7 0 - -
2017-11-07 0 0 0 11.7 0 - -
2017-11-06 0 0 0 11.7 40 - -
2017-11-03 0 0 0 11.7 0 - -
2017-11-02 0 0 0 11.7 0 - -
2017-11-01 0 0 0 11.7 0 - -
2017-10-31 0 0 0 11.7 75 - -
2017-10-30 0 0 0 11.7 0 - -
2017-10-27 0 0 0 11.7 50 - -
2017-10-26 0 0 0 11.7 0 - -
2017-10-25 0 0 0 11.7 0 - -
2017-10-24 0 0 0 11.7 29 - -
2017-10-23 0 0 0 11.7 29 - -
2017-10-20 0 0 0 11.7 0 - -
2017-10-19 11.7 11.7 11.7 11.7 100 - -
2017-10-18 0 0 0 10.5 0 - -
2017-10-17 10.5 10.5 10.5 10.5 429 - -
2017-10-16 0 0 0 10.7 0 - -
2017-10-13 0 0 0 10.7 67 - -
2017-10-12 0 0 0 10.7 0 - -
2017-10-11 0 0 0 10.7 0 - -
2017-10-10 0 0 0 10.7 0 - -
2017-10-09 0 0 0 10.7 0 - -
2017-10-06 0 0 0 10.7 0 - -
2017-10-05 0 0 0 10.7 0 - -
2017-10-04 0 0 0 10.7 0 - -
2017-10-03 0 0 0 10.7 1 - -
2017-10-02 0 0 0 10.7 112 - -
2017-09-29 0 0 0 10.7 0 - -
2017-09-28 0 0 0 10.7 34 - -
2017-09-27 0 0 0 10.7 0 - -
2017-09-26 0 0 0 10.7 0 - -
2017-09-25 0 0 0 10.7 0 - -
2017-09-22 10.7 10.7 10.7 10.7 200 - -
2017-09-21 0 0 0 10.61 0 - -
2017-09-20 0 0 0 10.61 0 - -
2017-09-19 0 0 0 10.61 0 - -
2017-09-18 0 0 0 10.61 0 - -
2017-09-15 0 0 0 10.61 1 - -
2017-09-14 0 0 0 10.61 0 - -
Get more Data

American Bank Stock History Chart

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

American Bank Stock Price History: Past 5 years

Max Stock Price12.69Aug 15,2016
Min Stock Price6.95Dec 13,2013
Avg Stock Price9.8

AMBK Industry Peers

Company Price Change (%)
Magyar Bancorp (MGYR)12.430.07 (0.57%)
Jeffersonville Bancorp (JFBC)16.650 (0%)
Emclaire (EMCF)33.50 (0%)
Fnb Corp (FNB)14.510.23 (1.61%)
Qnb (QNBC)43.750 (0%)
Ameriserv Financial (ASRV)4.170.07 (1.71%)
National Penn Bancshares (NPBC)10.720 (0%)

We provide American Bank share price history along with PE ratio and PS ratio for doing American Bank fundamental analysis. The price and volume changes on a daily basis is provided in the American Bank stock price history. The daily volume changes indicate the investor interest in the stock. AMBK stock saw a high of $11.6, and a low of $11.44 on last trading day. The company's P/S ratio was at a high of - on Feb 16, 2018 according to our American Bank stock history data.