ABCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	35.74	35.85	35.72	35.72	35.72	-0.60%	2,545
Nov 5, 2026	36.90	36.90	35.93	35.93	35.93	-2.33%	3,576
Nov 4, 2026	36.46	36.81	36.40	36.79	36.79	2.35%	3,435
Nov 3, 2026	36.10	36.13	35.94	35.94	35.94	-0.39%	3,066
Nov 2, 2026	36.00	36.13	36.00	36.08	36.08	1.19%	2,207
Oct 30, 2026	36.75	36.76	34.87	35.66	35.66	-0.12%	2,545
Oct 29, 2026	35.60	35.70	35.59	35.70	35.70	1.63%	2,838
Oct 28, 2026	35.17	35.17	35.13	35.13	35.13	0.11%	2,151
Oct 27, 2026	35.08	35.09	35.07	35.09	35.09	-0.31%	2,572
Oct 26, 2026	35.47	35.47	35.20	35.20	35.20	-0.01%	2,041
Oct 23, 2026	35.12	35.23	35.12	35.21	35.21	-0.91%	2,112
Oct 22, 2026	35.18	35.57	35.18	35.53	35.53	1.57%	2,496
Oct 21, 2026	35.05	35.05	34.98	34.98	34.98	-0.07%	2,266
Oct 20, 2026	34.82	35.01	34.82	35.01	35.01	1.50%	3,009
Oct 19, 2026	34.50	34.58	34.49	34.49	34.49	-0.42%	2,153
Oct 16, 2026	35.03	35.03	34.61	34.64	34.63	-0.40%	3,259
Oct 15, 2026	34.49	34.77	34.49	34.77	34.77	1.70%	3,448
Oct 14, 2026	34.13	34.23	34.03	34.19	34.19	-0.50%	3,267
Oct 13, 2026	34.21	34.36	34.21	34.36	34.36	0.20%	1,872
Oct 12, 2026	34.27	34.35	34.27	34.29	34.29	0.21%	1,510
Oct 9, 2026	34.16	34.25	34.16	34.22	34.22	0.33%	2,090
Oct 8, 2026	33.82	34.11	33.62	34.11	34.11	0.96%	5,626
Oct 7, 2026	33.84	33.86	33.79	33.79	33.78	-0.77%	1,761
Oct 6, 2026	34.06	34.06	34.02	34.05	34.05	0.68%	1,740
Oct 5, 2026	33.43	33.82	33.43	33.82	33.82	0.81%	1,587
Oct 2, 2026	33.60	33.60	33.52	33.55	33.55	0.41%	1,217
Oct 1, 2026	33.09	33.41	33.09	33.41	33.41	0.46%	1,611
Sep 30, 2026	33.45	33.45	33.26	33.26	33.26	-0.70%	1,075
Sep 29, 2026	33.52	33.52	33.49	33.49	33.49	-0.39%	1,030
Sep 28, 2026	33.72	33.72	33.53	33.63	33.62	-0.88%	3,019
Sep 25, 2026	33.91	34.01	33.88	34.01	33.92	0.67%	1,586
Sep 24, 2026	33.83	33.85	33.72	33.79	33.70	-0.53%	2,277
Sep 23, 2026	34.11	34.11	33.97	33.97	33.88	-0.93%	1,032
Sep 22, 2026	34.57	34.57	34.28	34.28	34.19	-0.50%	3,425
Sep 21, 2026	34.37	34.51	34.37	34.46	34.37	0.15%	2,240
Sep 18, 2026	34.42	34.44	34.40	34.40	34.31	-0.93%	1,735
Sep 17, 2026	34.78	34.79	34.73	34.73	34.63	0.22%	2,021
Sep 16, 2026	34.98	34.98	34.65	34.65	34.56	-0.93%	1,012
Sep 15, 2026	35.05	35.05	34.97	34.97	34.88	-0.72%	2,063
Sep 14, 2026	35.27	35.27	35.23	35.23	35.13	0.17%	2,551
Sep 11, 2026	35.12	35.17	35.12	35.17	35.07	0.92%	2,265
Sep 10, 2026	34.88	34.89	34.85	34.85	34.76	-0.44%	2,119
Sep 9, 2026	35.09	35.09	35.00	35.00	34.91	-0.79%	1,096
Sep 8, 2026	35.55	35.55	35.28	35.28	35.19	-1.79%	4,655
Sep 4, 2026	35.79	35.92	35.79	35.92	35.83	-0.34%	2,828
Sep 3, 2026	35.86	36.05	35.86	36.05	35.95	0.86%	2,011
Sep 2, 2026	35.82	35.83	35.74	35.74	35.65	0.89%	2,636
Sep 1, 2026	35.58	35.64	35.43	35.43	35.33	-0.91%	1,356
Aug 31, 2026	35.89	35.89	35.74	35.75	35.66	-0.85%	4,604
Aug 28, 2026	36.22	36.22	36.05	36.06	35.96	-0.38%	2,124