American Bank Incorporated - Price History
Stock symbol AMBK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for AMBK (American Bank Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $17.85 | $17.85 |
| December 2023 | $17.85 | $17.85 |
| November 2023 | $16.79 | $16.93 |
| October 2023 | $16.99 | $16.99 |
| September 2023 | $17.36 | $17.36 |
| August 2023 | $16.53 | $16.66 |
| July 2023 | $16.86 | $17 |
| June 2023 | $16.84 | $16.98 |
| May 2023 | $17.02 | $17.30 |
| April 2023 | $16.43 | $16.70 |
| March 2023 | $16.33 | $16.70 |
| February 2023 | $16.73 | $17.25 |
| January 2023 | $17.46 | $18 |
| December 2022 | $17.39 | $17.93 |
| November 2022 | $15.99 | $16.62 |
| October 2022 | $15.86 | $16.49 |
| September 2022 | $16.84 | $17.50 |
| August 2022 | $17.17 | $18 |
| July 2022 | $16.70 | $17.50 |
| June 2022 | $15.27 | $16 |
| May 2022 | $15.15 | $16 |
| April 2022 | $14.91 | $15.75 |
| March 2022 | $15.19 | $16.15 |
| February 2022 | $14.94 | $16 |
| January 2022 | $14.71 | $15.75 |
| December 2021 | $14.71 | $15.75 |
| November 2021 | $14.50 | $15.65 |
| October 2021 | $15.01 | $16.20 |
| September 2021 | $14.78 | $15.94 |
| August 2021 | $14.25 | $15.50 |
| July 2021 | $14.13 | $15.37 |
| June 2021 | $14.13 | $15.37 |
| May 2021 | $14.37 | $15.75 |
| April 2021 | $13.78 | $15.10 |
| March 2021 | $11.79 | $13 |
| February 2021 | $10.78 | $12 |
| January 2021 | $10.78 | $12 |
| December 2020 | $10.78 | $12 |
| November 2020 | $10.59 | $11.90 |
| October 2020 | $10.32 | $11.60 |
| September 2020 | $10.23 | $11.50 |
| August 2020 | $10.22 | $11.60 |
| July 2020 | $10.35 | $11.75 |
| June 2020 | $10.74 | $12.20 |
| May 2020 | $10.46 | $12 |
| April 2020 | $10.31 | $11.82 |
| March 2020 | $10.46 | $12 |
| February 2020 | $10.57 | $12.25 |
| January 2020 | $10.70 | $12.40 |
| December 2019 | $10.35 | $12 |
| November 2019 | $10.25 | $12 |
| October 2019 | $10.62 | $12.44 |
| September 2019 | $10.68 | $12.50 |
| August 2019 | $10.24 | $12.11 |
| July 2019 | $10.19 | $12.05 |
| June 2019 | $10.15 | $12 |
| May 2019 | $10.05 | $12 |
| April 2019 | $10.09 | $12.05 |
| March 2019 | $9.84 | $11.75 |
| February 2019 | $9.61 | $11.59 |
| January 2019 | $10.15 | $12.25 |
| December 2018 | $10.36 | $12.50 |
| November 2018 | $9.86 | $12 |
| October 2018 | $9.78 | $11.90 |
| September 2018 | $9.70 | $11.80 |
| August 2018 | $9.72 | $11.92 |
| July 2018 | $9.78 | $12 |
| June 2018 | $9.78 | $12 |
| May 2018 | $9.91 | $12.25 |
| April 2018 | $9.70 | $12 |
| March 2018 | $9.95 | $12.30 |
| February 2018 | $9.62 | $12 |
| January 2018 | $9.18 | $11.45 |
| December 2017 | $9.18 | $11.45 |
| November 2017 | $9.07 | $11.40 |
| October 2017 | $9.31 | $11.70 |
| September 2017 | $8.51 | $10.70 |
| August 2017 | $8.68 | $11 |
| July 2017 | $8.31 | $10.53 |
| June 2017 | $8.60 | $10.90 |
| May 2017 | $8.81 | $11.25 |
| April 2017 | $9.59 | $12.25 |
| March 2017 | $9.59 | $12.25 |
| February 2017 | $9.32 | $12 |
| January 2017 | $9.32 | $12 |
| December 2016 | $9.64 | $12.40 |
| November 2016 | $8.58 | $11.12 |
| October 2016 | $9.66 | $12.35 |
| September 2016 | $9.52 | $12.35 |
| August 2016 | $9.71 | $12.69 |
| July 2016 | $9.35 | $12.23 |
| June 2016 | $8.73 | $11.41 |
| May 2016 | $8.73 | $11.50 |
| April 2016 | $8.35 | $11 |
| March 2016 | $8.35 | $11 |
| February 2016 | $8.32 | $11.06 |
| January 2016 | $8.28 | $11 |
| December 2015 | $7.53 | $10 |
| November 2015 | $6.92 | $9.25 |
| October 2015 | $6.88 | $9.20 |
| September 2015 | $7.29 | $9.75 |
| August 2015 | $7.13 | $9.60 |
| July 2015 | $7.43 | $10 |
| June 2015 | $6.91 | $9.30 |
| May 2015 | $7 | $9.50 |
| April 2015 | $7.52 | $10.20 |
| March 2015 | $7.24 | $9.82 |
| February 2015 | $7.18 | $9.80 |
| January 2015 | $6.96 | $9.50 |
| December 2014 | $6.22 | $8.50 |
| November 2014 | $6.19 | $8.51 |
| October 2014 | $6.37 | $8.76 |
| September 2014 | $5.93 | $8.15 |
| August 2014 | $6.68 | $9.25 |
| July 2014 | $6.25 | $8.65 |
| June 2014 | $6.28 | $8.69 |
| May 2014 | $5.78 | $8.06 |
| April 2014 | $5.74 | $8 |
| March 2014 | $6.10 | $8.50 |
| February 2014 | $5.35 | $7.51 |
| January 2014 | $5.70 | $8 |
| December 2013 | $5.70 | $8 |
| November 2013 | $5.10 | $7.20 |
| October 2013 | $5.10 | $7.20 |
| September 2013 | $5.67 | $8 |
| August 2013 | $5.63 | $8 |
| July 2013 | $5.14 | $7.30 |
| June 2013 | $5.11 | $7.26 |
| May 2013 | $5.10 | $7.25 |
| April 2013 | $5.56 | $7.90 |
| March 2013 | $5.10 | $7.25 |
| February 2013 | $5.38 | $7.65 |
| January 2013 | $5 | $7.10 |
| December 2012 | $4.57 | $6.50 |
| November 2012 | $4.82 | $7 |
| October 2012 | $5.86 | $8.50 |
| September 2012 | $4.58 | $6.65 |
| August 2012 | $7.18 | $10.50 |
| July 2012 | $4.10 | $6 |
| June 2012 | $4.10 | $6 |
| May 2012 | $4.41 | $6.50 |
| April 2012 | $4.37 | $6.45 |
| March 2012 | $4.06 | $6.02 |
| February 2012 | $4.41 | $6.55 |
| January 2012 | $4.06 | $6.02 |
| December 2011 | $4.08 | $6.06 |
| November 2011 | $4.08 | $6.10 |
| October 2011 | $4.18 | $6.25 |
| September 2011 | $4.08 | $6.10 |
| August 2011 | $4.08 | $6.15 |
| July 2011 | $4.14 | $6.25 |
| June 2011 | $4.31 | $6.50 |
| May 2011 | $4.18 | $6.35 |
| April 2011 | $3.98 | $6.05 |
| March 2011 | $4.08 | $6.20 |
| February 2011 | $4.24 | $6.50 |
| January 2011 | $4.01 | $6.15 |
| December 2010 | $3.98 | $6.10 |
| November 2010 | $4.18 | $6.50 |
| October 2010 | $3.85 | $6 |
| September 2010 | $3.56 | $5.55 |
| August 2010 | $3.82 | $6 |
| July 2010 | $3.82 | $6 |
| June 2010 | $3.82 | $6 |
| May 2010 | $3.46 | $5.49 |
| April 2010 | $3.47 | $5.50 |
| March 2010 | $3.79 | $6 |
| February 2010 | $3.79 | $6 |
| January 2010 | $3.44 | $5.50 |
| December 2009 | $3.47 | $5.55 |
| November 2009 | $3.57 | $5.75 |
| October 2009 | $3.57 | $5.75 |
| September 2009 | $4.13 | $6.65 |
| August 2009 | $3.84 | $6.25 |
| July 2009 | $3.29 | $5.35 |
| June 2009 | $3.35 | $5.45 |
| May 2009 | $3.29 | $5.40 |
| April 2009 | $3.29 | $5.40 |
| March 2009 | $3.29 | $5.40 |
| February 2009 | $3.50 | $5.75 |
| January 2009 | $3.93 | $6.50 |
| December 2008 | $4.29 | $7.10 |
| November 2008 | $3.90 | $6.50 |
| October 2008 | $4.38 | $7.30 |
| September 2008 | $4.47 | $7.45 |
| August 2008 | $3.95 | $6.62 |
| July 2008 | $3.96 | $6.65 |
| June 2008 | $4.17 | $7 |
| May 2008 | $4.77 | $8 |
| April 2008 | $4.68 | $7.90 |
| March 2008 | $4.29 | $7.25 |
| February 2008 | $4.21 | $7.15 |
| January 2008 | $4.27 | $7.25 |
| December 2007 | $4.18 | $7.10 |
| November 2007 | $4.38 | $7.50 |
| October 2007 | $4.47 | $7.65 |
| September 2007 | $4.50 | $7.70 |
| August 2007 | $4.94 | $8.50 |
| July 2007 | $4.23 | $7.28 |
| June 2007 | $4.57 | $7.92 |
| May 2007 | $4.63 | $8.02 |
| April 2007 | $4.76 | $8.25 |
| March 2007 | $4.66 | $8.12 |
| February 2007 | $4.74 | $8.25 |
| January 2007 | $4.58 | $7.97 |
| December 2006 | $4.47 | $7.84 |
| November 2006 | $4.56 | $8 |
| October 2006 | $4.34 | $7.60 |
| September 2006 | $4.17 | $7.35 |
| August 2006 | $4.37 | $7.70 |
| July 2006 | $4.24 | $7.47 |
| June 2006 | $4.48 | $7.93 |
| May 2006 | $4.69 | $8.30 |
| April 2006 | $4.78 | $8.46 |
| March 2006 | $4.54 | $8.08 |
| February 2006 | $4.78 | $8.50 |
| January 2006 | $4.73 | $8.54 |
| December 2005 | $4.53 | $8.17 |
| November 2005 | $4.69 | $8.47 |
| October 2005 | $4.85 | $8.75 |
| September 2005 | $4.99 | $9 |
| August 2005 | $5.06 | $9.14 |
| July 2005 | $5.14 | $9.28 |
| June 2005 | $4.99 | $9 |
| May 2005 | $4.82 | $8.70 |
| April 2005 | $4.98 | $8.99 |
| March 2005 | $4.91 | $8.86 |
| February 2005 | $5.58 | $10.08 |
| January 2005 | $4.99 | $9 |
| December 2004 | $4.71 | $8.60 |
| November 2004 | $4.86 | $8.88 |
| October 2004 | $4.92 | $9 |
| September 2004 | $4.92 | $8.99 |
| August 2004 | $4.86 | $8.89 |
| July 2004 | $5.06 | $9.24 |
| June 2004 | $5.07 | $9.26 |
| May 2004 | $5.34 | $9.75 |
| April 2004 | $5.64 | $10.31 |
| March 2004 | $6.07 | $11.10 |
| February 2004 | $4.95 | $9.05 |
| January 2004 | $5.08 | $9.37 |
| December 2003 | $5.30 | $9.78 |
| November 2003 | $4.50 | $8.30 |
| October 2003 | $4.54 | $8.39 |
| September 2003 | $4.40 | $8.13 |
| August 2003 | $4.54 | $8.39 |
| July 2003 | $4.22 | $7.80 |
| June 2003 | $4.04 | $7.45 |
| May 2003 | $4.93 | $9.10 |
| April 2003 | $5.13 | $9.48 |
| March 2003 | $5.12 | $9.45 |
| February 2003 | $4.88 | $9.02 |
| January 2003 | $5.15 | $9.51 |
| December 2002 | $5.14 | $9.49 |
| November 2002 | $5.01 | $9.25 |
| October 2002 | $4.25 | $7.84 |
| September 2002 | $3.89 | $7.19 |
| August 2002 | $3.93 | $7.25 |
| July 2002 | $3.79 | $7 |
| June 2002 | $3.82 | $7.05 |
| May 2002 | $4.33 | $8 |
| April 2002 | $4.77 | $8.80 |
| March 2002 | $4.47 | $8.25 |
| February 2002 | $4.74 | $8.75 |
| January 2002 | $4.87 | $13.50 |
| December 2001 | $4.24 | $11.75 |
| November 2001 | $4.06 | $11.25 |
| October 2001 | $4.01 | $11.10 |
| September 2001 | $3.94 | $10.90 |
| August 2001 | $4.07 | $11.28 |
| July 2001 | $4.33 | $12 |
| June 2001 | $4.51 | $12.50 |
| May 2001 | $4.33 | $12 |
| April 2001 | $4.21 | $11.65 |
| March 2001 | $4.33 | $12 |
| February 2001 | $4.28 | $11.84 |
| January 2001 | $4.33 | $12 |
| December 2000 | $4.33 | $12 |
| November 2000 | $4.96 | $13.75 |
| October 2000 | $4.92 | $13.62 |
| September 2000 | $5.19 | $14.38 |
| August 2000 | $5.42 | $15 |
| July 2000 | $4.15 | $11.50 |
AMBK
Price: $17.85
52 week price:
Dividend Yield: 3.29%
5-year range yield:
Forward Dividend Yield: 3.14%
Payout Ratio: 72.73%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 0.77 USD
P/E Ratio: 21.25
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 226
Market Capitalization: 32.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 3.57%
DGR5: 8.35%
DGR10: 15.54%