American Business Bank [Los Angeles Ca] (OP:AMBZ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	63.00	63.00	63.00	63.00	969	+0.49(+0.78%)
Dec 11, 2025	62.30	63.67	62.30	62.51	3,981	+0.50(+0.81%)
Dec 10, 2025	61.60	62.57	61.51	62.01	7,302	+0.50(+0.81%)
Dec 09, 2025	61.40	61.51	61.40	61.51	2,459	+0.02(+0.03%)
Dec 08, 2025	61.42	62.04	61.42	61.49	3,528	-0.01(-0.02%)
Dec 05, 2025	61.10	61.50	61.10	61.50	1,945	+0.15(+0.24%)
Dec 03, 2025				61.35	25	+0.36(+0.59%)
Dec 02, 2025	60.99	60.99	60.17	60.99	529	+0.01(+0.02%)
Dec 01, 2025	60.90	60.99	60.90	60.98	15,330	+0.00(+0.00%)
Nov 28, 2025	60.98	60.98	60.98	60.98	294	+0.00(+0.00%)
Nov 26, 2025	60.10	60.98	60.10	60.98	650	+0.88(+1.46%)
Nov 25, 2025	59.00	60.10	58.88	60.10	2,851	+1.12(+1.90%)
Nov 24, 2025	59.01	59.20	58.85	58.98	5,779	+0.13(+0.22%)
Nov 21, 2025	58.84	58.85	58.84	58.85	3,543	-0.04(-0.07%)
Nov 20, 2025	58.70	58.89	58.70	58.89	1,961	+0.05(+0.08%)
Nov 19, 2025	58.84	58.84	58.61	58.84	610	-0.06(-0.10%)
Nov 18, 2025	58.90	58.90	58.90	58.90	16,841	+0.36(+0.61%)
Nov 17, 2025	58.80	58.90	58.40	58.54	10,258	-0.38(-0.64%)
Nov 14, 2025	58.51	58.92	58.51	58.92	2,356	+0.00(+0.00%)
Nov 13, 2025	58.85	58.99	58.42	58.92	18,107	+0.07(+0.12%)
Nov 12, 2025	58.42	58.96	58.42	58.85	94,503	+0.35(+0.60%)
Nov 11, 2025	58.99	58.99	58.50	58.50	4,830	-0.07(-0.12%)
Nov 10, 2025	58.51	58.99	58.51	58.57	2,700	-0.26(-0.45%)
Nov 07, 2025	58.83	58.83	58.83	58.83	100	-0.05(-0.08%)
Nov 06, 2025	58.41	58.88	58.41	58.88	638	+0.48(+0.82%)
Nov 04, 2025				58.40	43	-0.15(-0.26%)
Oct 31, 2025				58.55	86	+0.30(+0.52%)
Oct 30, 2025	57.94	58.27	57.94	58.25	5,585	+0.75(+1.30%)
Oct 29, 2025	56.45	58.37	55.90	57.50	13,097	+2.20(+3.98%)
Oct 28, 2025	55.30	55.30	55.30	55.30	997	-0.05(-0.09%)
Oct 27, 2025	55.34	55.35	55.08	55.35	2,892	+0.05(+0.09%)
Oct 24, 2025	55.00	55.52	54.91	55.30	4,902	+0.36(+0.66%)
Oct 23, 2025	54.89	55.43	54.71	54.94	14,304	-0.01(-0.02%)
Oct 22, 2025	55.00	55.00	54.71	54.95	1,600	-0.54(-0.97%)
Oct 21, 2025	55.49	55.49	55.49	55.49	200	+0.34(+0.62%)
Oct 20, 2025	54.90	55.15	54.50	55.15	1,943	+0.25(+0.46%)
Oct 16, 2025				54.90	0	-0.37(-0.67%)
Oct 15, 2025	55.18	55.48	54.95	55.27	4,043	+0.00(+0.00%)
Oct 14, 2025	55.10	55.28	54.92	55.27	9,220	+0.17(+0.31%)
Oct 13, 2025	55.09	55.49	55.00	55.10	7,643	+0.00(+0.00%)
Oct 10, 2025	55.40	55.49	54.95	55.10	4,414	-0.21(-0.38%)
Oct 09, 2025	55.48	55.96	55.31	55.31	8,805	-0.13(-0.23%)
Oct 08, 2025	55.44	55.44	55.44	55.44	110	+0.19(+0.34%)
Oct 07, 2025	54.90	55.25	54.90	55.25	3,922	+0.32(+0.58%)
Oct 06, 2025	54.93	54.93	54.93	54.93	202	+0.12(+0.22%)
Oct 03, 2025	54.81	54.81	54.72	54.81	3,002	+0.09(+0.16%)