ABCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	30.10	30.10	29.67	29.93	29.93	0.61%	3,203
Mar 24, 2026	29.42	29.88	29.42	29.75	29.75	0.36%	2,215
Mar 23, 2026	29.65	29.82	29.64	29.64	29.64	1.48%	3,715
Mar 20, 2026	29.43	29.43	29.21	29.21	29.21	-1.21%	1,263
Mar 19, 2026	29.60	29.63	29.57	29.57	29.57	0.01%	2,136
Mar 18, 2026	29.86	29.86	29.57	29.57	29.57	-1.24%	1,161
Mar 17, 2026	30.13	30.13	29.94	29.94	29.94	0.85%	1,521
Mar 16, 2026	29.88	29.91	29.69	29.69	29.69	0.51%	3,766
Mar 13, 2026	29.78	29.78	29.54	29.54	29.54	-0.13%	2,327
Mar 12, 2026	29.98	29.98	29.57	29.57	29.57	-1.60%	3,063
Mar 11, 2026	30.10	30.11	30.06	30.06	30.06	-0.14%	3,520
Mar 10, 2026	30.12	30.20	30.10	30.10	30.10	-1.17%	3,805
Mar 9, 2026	29.85	30.45	29.78	30.45	30.45	-0.11%	3,734
Mar 6, 2026	30.41	30.49	30.36	30.48	30.48	-1.30%	2,723
Mar 5, 2026	31.04	31.13	30.78	30.88	30.88	-0.79%	3,537
Mar 4, 2026	30.94	31.18	30.94	31.13	31.13	0.24%	2,327
Mar 3, 2026	30.66	31.22	30.66	31.06	31.06	-1.18%	3,637
Mar 2, 2026	31.29	31.43	31.29	31.43	31.43	-0.16%	3,247
Feb 27, 2026	31.33	31.48	31.33	31.48	31.48	-0.82%	4,316
Feb 26, 2026	31.64	31.74	31.45	31.74	31.74	0.99%	3,524
Feb 25, 2026	31.30	31.42	31.21	31.42	31.42	0.14%	3,313
Feb 24, 2026	31.32	31.38	31.32	31.38	31.38	0.70%	3,624
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