American Bank Stock Price History, AMBK Historical Prices

Add to My Stocks
$10.7 $0.09 (0.85%) AMBK stock closing price Sep 22, 2017 (Closing)

The 10 year data of American 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 Bank P/E ratio, and PS ratio. The American Bank stock price history chart shows that the stock price was at a low of 5.35 on 24 Sep, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2210.7010.7010.7010.70200N/AN/A
2017-09-1310.7010.7010.7010.701221N/AN/A
2017-08-1610.7011.0010.7011.001200N/AN/A
2017-08-1410.7010.7010.7010.702000N/AN/A
2017-08-1110.7010.7010.7010.70151N/AN/A
2017-08-1010.7010.7010.7010.70600N/AN/A
2017-08-0910.7010.7010.7010.70400N/AN/A
2017-08-0710.7010.7010.7010.70300N/AN/A
2017-08-0410.7010.7010.7010.70400N/AN/A
2017-08-0310.7010.7010.6910.70849N/AN/A
2017-08-0210.7010.7010.7010.70400N/AN/A
2017-07-3110.6010.6010.5310.53900N/AN/A
2017-07-2510.6010.6010.6010.601300N/AN/A
2017-07-2410.6010.6010.6010.601000N/AN/A
2017-07-2110.6010.6010.6010.601000N/AN/A
2017-07-2010.6010.6010.6010.60510N/AN/A
2017-07-1910.6010.6010.6010.60500N/AN/A
2017-07-1810.8510.8510.6410.64527N/AN/A
2017-07-1710.6410.8510.6410.85400N/AN/A
2017-07-1410.6410.6410.6410.64300N/AN/A
2017-07-1310.7510.7510.7310.73400N/AN/A
2017-07-1010.8510.8510.8510.85273N/AN/A
2017-07-060.000.000.0010.900N/AN/A
2017-06-3010.9510.9510.9010.90500N/AN/A
2017-06-2910.9010.9510.9010.951663N/AN/A
2017-06-2610.9010.9010.9010.90218N/AN/A
2017-06-1610.9010.9510.7510.802700N/AN/A
2017-06-1510.8010.8010.8010.80100N/AN/A
2017-06-140.000.000.0010.950N/AN/A
2017-06-130.000.000.0010.950N/AN/A
2017-06-120.000.000.0011.040N/AN/A
2017-06-0911.0411.0411.0411.04200N/AN/A
2017-06-0811.0511.0511.0511.05256N/AN/A
2017-06-070.000.000.0010.900N/AN/A
2017-06-0610.9010.9010.8510.9011000N/AN/A
2017-06-0511.1011.1011.0011.00214N/AN/A
2017-06-020.000.000.0011.250N/AN/A
2017-06-0111.2511.2511.2511.25570N/AN/A
2017-05-3111.2411.2511.2411.25500N/AN/A
2017-05-300.000.000.0011.230N/AN/A
2017-05-2611.2511.2511.2311.231430N/AN/A
2017-05-2511.2311.2511.2311.25765N/AN/A
2017-05-240.000.000.0011.300N/AN/A
2017-05-230.000.000.0011.300N/AN/A
2017-05-2211.3511.3511.1011.30412N/AN/A
2017-05-1911.5511.5511.5511.55865N/AN/A
2017-05-180.000.000.0011.700N/AN/A
2017-05-170.000.000.0011.700N/AN/A
2017-05-1611.7011.7011.7011.70700N/AN/A
2017-05-150.000.000.0012.00173N/AN/A
2017-05-120.000.000.0012.000N/AN/A
2017-05-110.000.000.0012.000N/AN/A
2017-05-100.000.000.0012.000N/AN/A
2017-05-0912.0012.0012.0012.00300N/AN/A
2017-05-080.000.000.0012.000N/AN/A
2017-05-0512.0012.0012.0012.00112N/AN/A
2017-05-040.000.000.0012.250N/AN/A
2017-05-030.000.000.0012.250N/AN/A
2017-05-020.000.000.0012.250N/AN/A
2017-05-010.000.000.0012.250N/AN/A
2017-04-280.000.000.0012.250N/AN/A
2017-04-270.000.000.0012.250N/AN/A
2017-04-260.000.000.0012.250N/AN/A
2017-04-250.000.000.0012.250N/AN/A
2017-04-240.000.000.0012.250N/AN/A
2017-04-210.000.000.0012.250N/AN/A
2017-04-200.000.000.0012.250N/AN/A
2017-04-190.000.000.0012.250N/AN/A
2017-04-180.000.000.0012.250N/AN/A
2017-04-170.000.000.0012.250N/AN/A
2017-04-140.000.000.0012.250N/AN/A
2017-04-130.000.000.0012.252N/AN/A
2017-04-120.000.000.0012.251N/AN/A
2017-04-110.000.000.0012.250N/AN/A
2017-04-1012.2512.2512.2512.25536N/AN/A
2017-04-070.000.000.0012.2555N/AN/A
2017-04-060.000.000.0012.250N/AN/A
2017-04-050.000.000.0012.250N/AN/A
2017-04-040.000.000.0012.250N/AN/A
2017-04-030.000.000.0012.25108N/AN/A
2017-03-310.000.000.0012.250N/AN/A
2017-03-300.000.000.0012.250N/AN/A
2017-03-290.000.000.0012.2531N/AN/A
2017-03-280.000.000.0012.250N/AN/A
2017-03-270.000.000.0012.250N/AN/A
2017-03-240.000.000.0012.250N/AN/A
2017-03-230.000.000.0012.250N/AN/A
2017-03-220.000.000.0012.250N/AN/A
2017-03-210.000.000.0012.251N/AN/A
Get more Data

American Bank Stock 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 Historical Prices: Past 5 years

Max Stock Price 12.69 Aug 15,2016
Min Stock Price 6.5 Dec 26,2012
Avg Stock Price 9.47

AMBK Industry Peers

Company Price Change (%)
Patriot National Bancorp (PNBK)16.550 (0%)
Jeffersonville Bancorp (JFBC)15.150.04 (0.26%)
Fulton Financial (FULT)18.050 (0%)
First Commonwealth Financial Corp (FCF)13.380.1 (0.75%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)
Emclaire (EMCF)280.26 (0.92%)
Fnb Corp (FNB)13.360.07 (0.53%)

American Bank historical quotes helps an investor analyze a company's history and do American Bank stock analysis . American Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 10.7 and 200 shares of AMBK were traded on 22 Sep, 2017. The company's P/S ratio was at a high of 2.21 on 01 May, 2006 according to our American Bank stock market history data. .