American Business Bank Stock Price History (OTCMKTS:AMBZ)

Add to My Stocks
$41.25 $0.15 (0.36%) AMBZ stock closing price Apr 28, 2017 (Closing)

American Business Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and American Business Bank P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2841.2041.2541.2041.2540021.835.06
2017-04-2741.0041.1041.0041.10566021.755.04
2017-04-2640.6040.9040.6040.80905021.595.00
2017-04-2540.7040.7040.7040.7010021.534.99
2017-04-2140.7040.7040.7040.701002621.535.07
2017-04-2040.7040.8040.7040.80401321.595.09
2017-04-1940.7040.7040.7040.70110821.535.07
2017-04-1840.7040.7040.7040.70875821.535.07
2017-04-1740.7040.7040.7040.70130021.535.07
2017-04-1340.8040.8040.7040.70211821.535.07
2017-04-1240.7040.7040.6040.60853121.485.06
2017-04-1140.6540.7040.5040.70982421.535.07
2017-04-0640.2040.7040.2040.70174421.535.07
2017-04-050.000.000.0040.100N/AN/A
2017-04-0440.0040.2540.0040.10194321.225.00
2017-04-0340.2540.2539.7539.751433521.034.96
2017-03-3140.2540.2540.2540.2528121.305.02
2017-03-3040.2540.2540.2540.2561721.305.02
2017-03-290.000.000.0040.250N/AN/A
2017-03-280.000.000.0040.250N/AN/A
2017-03-270.000.000.0040.250N/AN/A
2017-03-2440.2540.2540.2540.25977521.305.02
2017-03-2340.2540.2540.2540.252631421.305.02
2017-03-2240.2540.2540.2540.25178221.305.02
2017-03-2140.3040.3040.2040.201968821.275.01
2017-03-2040.3040.3040.3040.3092521.325.02
2017-03-1740.5040.7540.2540.7024799621.535.07
2017-03-160.000.000.0040.250N/AN/A
2017-03-1540.2540.2540.2540.252750021.305.02
2017-03-1440.2540.2540.2540.25274721.305.02
2017-03-1340.2540.2840.2540.2520591021.305.02
2017-03-1040.3040.3840.2540.282652021.315.02
2017-03-0940.2540.2540.2540.2510560021.305.02
2017-03-0839.9040.0039.8540.00370521.164.99
2017-03-070.000.000.0039.900N/AN/A
2017-03-0639.9039.9039.9039.90240421.114.97
2017-03-0339.8539.9039.8539.90448421.114.97
2017-03-0239.9039.9539.9039.90203821.114.97
2017-03-0139.9040.0039.9039.95300021.144.98
2017-02-2839.9039.9539.9039.95478321.144.98
2017-02-2739.9040.0039.9039.90417521.114.97
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
2017-02-200.000.000.0039.200N/AN/A
2017-02-1739.2039.2539.1539.20379720.744.89
2017-02-160.000.000.0039.000N/AN/A
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
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 41.25 Apr 28,2017
Min Stock Price 21.36 Oct 04,2012
Avg Stock Price 27.26

American Business Bank Historical PE ratio: Past 5 years

Max PE Ratio 21.83 Apr 28,2017
Min PE Ratio 10.36 Aug 15,2013
Avg PE Ratio 13.35

American Business Bank Historical PS ratio: Past 5 years

Max PS Ratio 5.09 Apr 20,2017
Min PS Ratio 2.67 Sep 25,2012
Avg PS Ratio 3.41

AMBZ Industry Peers

Company Price Change (%)
First Foundation (FFWM)15.70.02 (0.13%)
Southwest Bancorp (OKSB)25.950.05 (0.19%)
Opus Bank (OPB)22.550.95 (4.04%)
Svb Financial (SIVB)175.9413.27 (7.01%)
Community West (CWBC)10.10 (0%)
City National (CYN)89.60.33 (0.37%)
First Republic Bank (FRC)92.461.1 (1.18%)

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. A large variation in high and low prices during the day implies a volatile day for the company's stock. AMBZ saw an opening price of 41.2, and a closing price of 41.25 on 28 Apr, 2017. The company's P/S ratio was at a high of 5.09 on 20 Apr, 2017 according to our American Business Bank stock market history data. .