ABCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	33.85	33.85	33.72	33.72	33.72	-1.38%	3,222
Jul 7, 2026	34.29	34.34	34.19	34.19	34.19	0.26%	1,560
Jul 6, 2026	34.05	34.12	34.05	34.10	34.10	-0.01%	1,956
Jul 2, 2026	33.99	34.13	33.99	34.10	34.10	0.87%	2,017
Jul 1, 2026	33.61	33.81	33.61	33.81	33.81	0.83%	2,641
Jun 30, 2026	33.47	33.53	33.45	33.53	33.53	-0.20%	1,154
Jun 29, 2026	33.58	33.60	33.48	33.60	33.60	0.03%	1,450
Jun 26, 2026	33.42	33.70	33.38	33.69	33.59	1.20%	2,650
Jun 25, 2026	33.43	33.44	33.29	33.29	33.19	0.26%	1,155
Jun 24, 2026	33.17	33.31	33.17	33.20	33.10	0.75%	1,495
Jun 23, 2026	32.85	32.95	32.85	32.95	32.86	0.41%	2,175
Jun 22, 2026	32.93	32.93	32.82	32.82	32.72	0.11%	1,131
Jun 18, 2026	32.83	32.83	32.78	32.78	32.69	0.20%	2,283
Jun 17, 2026	33.34	33.35	32.72	32.72	32.62	-1.51%	1,206
Jun 16, 2026	33.32	33.35	33.22	33.22	33.12	0.13%	2,407
Jun 15, 2026	33.46	33.47	33.17	33.18	33.08	-0.22%	2,812
Jun 12, 2026	32.97	33.25	32.97	33.25	33.15	1.04%	2,239
Jun 11, 2026	32.66	32.91	32.59	32.91	32.81	1.22%	1,653
Jun 10, 2026	32.95	32.95	32.51	32.51	32.42	-1.15%	1,003
Jun 9, 2026	33.01	33.01	32.89	32.89	32.79	0.98%	3,113
Jun 8, 2026	32.52	32.72	32.52	32.57	32.47	-0.13%	2,514
Jun 5, 2026	32.73	32.80	32.61	32.61	32.52	-0.79%	1,430
Jun 4, 2026	32.93	32.93	32.87	32.87	32.78	1.17%	1,111
Jun 3, 2026	32.45	32.50	32.45	32.50	32.40	-0.49%	1,291
Jun 2, 2026	32.69	32.69	32.62	32.65	32.56	0.23%	1,127
Jun 1, 2026	32.36	32.58	32.36	32.58	32.48	0.62%	1,228
May 29, 2026	32.31	32.48	32.31	32.38	32.28	0.23%	2,408
May 28, 2026	32.21	32.32	32.21	32.30	32.21	0.16%	2,379
May 27, 2026	32.45	32.45	32.25	32.25	32.16	0.01%	1,182
May 26, 2026	32.24	32.25	32.21	32.25	32.15	0.21%	2,018
May 22, 2026	32.25	32.25	32.18	32.18	32.08	0.84%	1,094
May 21, 2026	31.56	31.91	31.56	31.91	31.82	0.14%	1,696
May 20, 2026	31.49	31.87	31.49	31.87	31.77	1.27%	1,005
May 19, 2026	31.59	31.59	31.47	31.47	31.38	-0.73%	2,612
May 18, 2026	31.73	31.73	31.68	31.70	31.61	0.75%	2,204
May 15, 2026	31.61	31.61	31.46	31.46	31.37	-0.98%	5,952
May 14, 2026	31.87	31.94	31.78	31.78	31.68	0.24%	2,196
May 13, 2026	31.63	31.75	31.63	31.70	31.61	-0.50%	2,094
May 12, 2026	31.62	31.86	31.56	31.86	31.77	0.19%	3,948
May 11, 2026	32.02	32.02	31.78	31.80	31.70	-0.83%	1,310
May 8, 2026	31.96	32.06	31.96	32.06	31.97	0.24%	2,010
May 7, 2026	32.23	32.23	31.99	31.99	31.90	-0.39%	2,122
May 6, 2026	32.10	32.21	32.10	32.11	32.02	0.60%	1,140
May 5, 2026	31.93	31.95	31.92	31.92	31.83	0.47%	2,364
May 4, 2026	32.11	32.11	31.77	31.77	31.68	-0.64%	1,063
May 1, 2026	32.07	32.07	31.98	31.98	31.88	-0.34%	1,135
Apr 30, 2026	31.96	32.09	31.95	32.09	31.99	1.08%	709
Apr 29, 2026	31.72	31.74	31.72	31.74	31.65	-0.08%	1,102
Apr 28, 2026	32.05	32.05	31.72	31.77	31.67	-0.10%	1,249
Apr 27, 2026	31.91	31.91	31.80	31.80	31.71	0.18%	2,500