ABCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	31.46	31.46	31.16	31.16	31.16	-1.78%	2,306
Feb 20, 2026	31.76	31.76	31.69	31.73	31.73	0.24%	3,095
Feb 19, 2026	31.66	31.69	31.52	31.65	31.65	-0.37%	4,963
Feb 18, 2026	31.69	31.77	31.69	31.77	31.77	1.27%	4,829
Feb 17, 2026	31.42	31.42	31.18	31.37	31.37	0.06%	3,938
Feb 13, 2026	31.18	31.44	31.13	31.35	31.35	0.79%	2,762
Feb 12, 2026	31.66	31.67	30.97	31.11	31.11	-1.62%	6,907
Feb 11, 2026	31.69	31.69	31.55	31.62	31.62	-0.30%	4,502
Feb 10, 2026	31.73	31.87	31.72	31.72	31.72	0.10%	3,552
Feb 9, 2026	31.76	31.78	31.68	31.68	31.68	-0.57%	1,404
Feb 6, 2026	31.60	31.86	31.60	31.86	31.86	2.08%	5,039
Feb 5, 2026	31.42	31.42	31.22	31.22	31.22	-0.92%	2,536
Feb 4, 2026	31.27	31.57	31.27	31.50	31.50	1.70%	8,046
Feb 3, 2026	31.21	31.21	30.96	30.98	30.98	-0.48%	2,968
Feb 2, 2026	31.02	31.13	31.02	31.13	31.13	0.49%	1,342
Jan 30, 2026	30.89	30.97	30.80	30.97	30.97	-0.35%	2,083
Jan 29, 2026	30.99	31.08	30.92	31.08	31.08	0.51%	2,941
Jan 28, 2026	31.03	31.03	30.93	30.93	30.93	-0.35%	1,005
Jan 27, 2026	31.12	31.12	31.01	31.04	31.04	-0.90%	5,421
Jan 26, 2026	31.37	31.37	31.32	31.32	31.32	0.23%	3,095
Jan 23, 2026	31.40	31.40	31.20	31.25	31.25	-0.77%	3,697
Jan 22, 2026	31.49	31.54	31.46	31.49	31.49	0.51%	4,985
Jan 21, 2026	31.25	31.33	31.22	31.33	31.33	1.73%	2,345
Jan 20, 2026	31.03	31.03	30.80	30.80	30.80	-1.67%	3,700
Jan 16, 2026	31.41	31.42	31.32	31.32	31.32	-0.76%	3,160
Jan 15, 2026	31.48	31.60	31.48	31.56	31.56	0.59%	3,384
Jan 14, 2026	31.35	31.40	31.27	31.37	31.37	0.38%	2,788
Jan 13, 2026	31.32	31.32	31.21	31.26	31.26	-0.25%	3,173
Jan 12, 2026	31.29	31.33	31.27	31.33	31.33	-0.46%	2,242
Jan 9, 2026	31.35	31.49	31.35	31.48	31.48	0.26%	2,990
Jan 8, 2026	31.29	31.40	31.26	31.40	31.40	1.16%	2,974
Jan 7, 2026	31.23	31.23	31.04	31.04	31.04	-0.99%	3,198
Jan 6, 2026	31.14	31.38	31.14	31.35	31.35	0.84%	2,514
Jan 5, 2026	30.97	31.20	30.97	31.08	31.08	1.53%	3,878
Jan 2, 2026	30.48	30.73	30.45	30.62	30.62	0.63%	3,290
Dec 31, 2025	30.55	30.55	30.42	30.42	30.42	-0.84%	3,235
Dec 30, 2025	30.69	30.71	30.68	30.68	30.68	-0.04%	3,336
Dec 29, 2025	30.71	30.75	30.67	30.69	30.69	-0.37%	5,608
Dec 26, 2025	30.72	30.83	30.72	30.81	30.81	0.10%	3,615
Dec 24, 2025	30.75	30.78	30.73	30.78	30.78	0.41%	2,181
Dec 23, 2025	30.65	30.69	30.62	30.65	30.65	-0.82%	2,569
Dec 22, 2025	30.95	30.96	30.89	30.91	30.75	0.70%	2,004
Dec 19, 2025	30.74	30.74	30.69	30.69	30.53	0.29%	2,037
Dec 18, 2025	30.68	30.79	30.60	30.60	30.44	-0.01%	3,206
Dec 17, 2025	30.81	30.81	30.60	30.60	30.45	-0.13%	1,009
Dec 16, 2025	30.75	30.75	30.61	30.64	30.49	-0.85%	2,870
Dec 15, 2025	30.84	30.91	30.84	30.91	30.75	0.05%	4,156
Dec 12, 2025	31.01	31.01	30.85	30.89	30.73	-0.60%	2,007
Dec 11, 2025	30.96	31.09	30.96	31.08	30.92	1.14%	3,611
Dec 10, 2025	30.25	30.73	30.25	30.73	30.57	1.99%	4,472