ABHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	21.09	21.12	21.08	21.12	21.12	0.08%	3,242
Dec 23, 2024	21.11	21.11	21.10	21.10	21.10	-0.30%	102
Dec 20, 2024	21.20	21.20	21.16	21.16	21.16	0.26%	5,391
Dec 19, 2024	21.16	21.16	21.11	21.11	21.11	-0.15%	2,776
Dec 18, 2024	21.31	21.34	21.14	21.14	21.14	-0.89%	3,306
Dec 17, 2024	21.33	21.33	21.33	21.33	21.33	-0.23%	134
Dec 16, 2024	21.37	21.40	21.36	21.38	21.38	0.16%	634
Dec 13, 2024	21.00	21.39	21.00	21.35	21.35	-0.38%	1,219,928
Dec 12, 2024	21.46	21.46	21.42	21.43	21.43	-0.22%	11,527
Dec 11, 2024	21.47	21.48	21.47	21.48	21.48	0.01%	1,698
Dec 10, 2024	21.44	21.47	21.44	21.47	21.47	0.03%	3,261
Dec 9, 2024	21.49	21.49	21.47	21.47	21.47	-0.15%	788
Dec 6, 2024	21.51	21.51	21.49	21.50	21.50	0.20%	1,158
Dec 5, 2024	21.44	21.46	21.44	21.46	21.46	-0.06%	1,453
Dec 4, 2024	21.45	21.47	21.43	21.47	21.47	0.23%	3,400
Dec 3, 2024	21.44	21.44	21.41	21.42	21.42	-0.10%	659
Dec 2, 2024	21.40	21.44	21.40	21.44	21.44	0.02%	6,386
Nov 29, 2024	21.43	21.44	21.40	21.44	21.44	0.17%	1,662
Nov 27, 2024	21.27	21.40	21.27	21.40	21.40	0.42%	5,858
Nov 26, 2024	21.31	21.33	21.29	21.31	21.31	-0.19%	7,283
Nov 25, 2024	21.41	21.42	21.35	21.35	21.35	0.42%	1,138
Nov 22, 2024	21.30	21.30	21.26	21.26	21.26	-	2,069
Nov 21, 2024	21.31	21.31	21.26	21.26	21.26	-	1,443
Nov 20, 2024	21.27	21.27	21.26	21.26	21.26	-0.15%	3,393
Nov 19, 2024	21.32	21.33	21.29	21.29	21.29	0.18%	8,063
Nov 18, 2024	21.25	21.27	21.25	21.26	21.26	0.08%	1,577
Nov 15, 2024	21.29	21.29	21.17	21.24	21.24	0.02%	2,754
Nov 14, 2024	21.25	21.25	21.24	21.24	21.24	-0.19%	673
Nov 13, 2024	21.28	21.28	21.28	21.28	21.28	0.05%	352
Nov 12, 2024	21.30	21.30	21.27	21.27	21.27	-0.43%	228
Nov 11, 2024	21.35	21.38	21.34	21.36	21.36	-0.14%	1,422
Nov 8, 2024	21.40	21.40	21.37	21.39	21.39	0.08%	384
Nov 7, 2024	21.34	21.38	21.34	21.37	21.37	0.49%	1,914
Nov 6, 2024	21.25	21.29	21.25	21.26	21.26	-0.54%	1,154
Nov 5, 2024	21.32	21.38	21.32	21.38	21.38	0.14%	1,848
Nov 4, 2024	21.39	21.39	21.33	21.35	21.35	0.33%	982
Nov 1, 2024	21.33	21.33	21.27	21.28	21.28	-0.37%	1,375
Oct 31, 2024	21.29	21.36	21.29	21.36	21.36	-0.05%	2,327
Oct 30, 2024	21.37	21.40	21.36	21.37	21.37	-0.09%	2,731
Oct 29, 2024	21.34	21.39	21.32	21.39	21.39	-0.05%	3,645
Oct 28, 2024	21.41	21.41	21.35	21.40	21.40	-0.04%	6,059
Oct 25, 2024	21.41	21.41	21.41	21.41	21.41	-0.19%	258
Oct 24, 2024	21.42	21.47	21.41	21.45	21.45	0.24%	1,334
Oct 23, 2024	21.39	21.40	21.37	21.40	21.40	-0.26%	3,822
Oct 22, 2024	21.43	21.45	21.41	21.45	21.45	-0.16%	1,439
Oct 21, 2024	21.46	21.49	21.46	21.49	21.49	-0.37%	1,908
Oct 18, 2024	21.55	21.57	21.52	21.57	21.57	0.23%	3,711
Oct 17, 2024	21.48	21.52	21.47	21.52	21.52	-0.18%	12,408
Oct 16, 2024	21.57	21.57	21.54	21.56	21.56	0.19%	2,671
Oct 15, 2024	21.54	21.54	21.52	21.52	21.52	-	261
Oct 14, 2024	21.51	21.52	21.49	21.52	21.52	0.05%	1,483
Oct 11, 2024	21.51	21.51	21.51	21.51	21.51	0.29%	131
Oct 10, 2024	21.43	21.45	21.42	21.45	21.45	-0.01%	643
Oct 9, 2024	21.44	21.45	21.44	21.45	21.45	-	278
Oct 8, 2024	21.45	21.45	21.45	21.45	21.45	0.05%	169
Oct 7, 2024	21.42	21.44	21.41	21.44	21.44	-0.42%	1,448
Oct 4, 2024	21.53	21.53	21.53	21.53	21.53	-0.09%	143
Oct 3, 2024	21.56	21.56	21.50	21.55	21.55	-0.12%	34,258
Oct 2, 2024	21.58	21.58	21.58	21.58	21.58	-0.04%	299
Oct 1, 2024	21.59	21.60	21.58	21.58	21.58	-0.04%	6,491
Sep 30, 2024	21.62	21.62	21.58	21.59	21.59	-0.01%	5,478
Sep 27, 2024	21.60	21.60	21.57	21.60	21.60	-1.19%	913
Sep 26, 2024	21.87	21.88	21.85	21.86	21.54	0.10%	5,255
Sep 25, 2024	21.86	21.86	21.82	21.84	21.52	-0.11%	825
Sep 24, 2024	21.86	21.86	21.86	21.86	21.55	0.02%	162
Sep 23, 2024	21.86	21.86	21.86	21.86	21.54	-0.13%	88
Sep 20, 2024	21.88	21.88	21.88	21.88	21.57	0.06%	67
Sep 19, 2024	21.87	21.87	21.87	21.87	21.56	0.28%	89
Sep 18, 2024	21.81	21.81	21.81	21.81	21.50	0.13%	141
Sep 17, 2024	21.81	21.81	21.77	21.78	21.47	-0.06%	1,108
Sep 16, 2024	21.82	21.82	21.77	21.79	21.48	0.26%	5,547
Sep 13, 2024	21.76	21.76	21.74	21.74	21.43	0.17%	1,595
Sep 12, 2024	21.69	21.70	21.67	21.70	21.39	0.21%	1,380
Sep 11, 2024	21.65	21.66	21.65	21.66	21.35	0.12%	484
Sep 10, 2024	21.66	21.66	21.60	21.63	21.32	-0.14%	6,125
Sep 9, 2024	21.68	21.68	21.66	21.66	21.35	0.32%	880
Sep 6, 2024	21.59	21.59	21.59	21.59	21.28	-0.14%	562
Sep 5, 2024	21.58	21.62	21.58	21.62	21.31	0.19%	4,541
Sep 4, 2024	21.55	21.58	21.55	21.58	21.27	0.13%	640
Sep 3, 2024	21.53	21.55	21.53	21.55	21.24	-0.14%	1,809
Aug 30, 2024	21.54	21.58	21.54	21.58	21.27	0.11%	1,029
Aug 29, 2024	21.54	21.56	21.53	21.56	21.25	0.03%	6,602
Aug 28, 2024	21.54	21.57	21.53	21.55	21.24	-0.05%	1,714
Aug 27, 2024	21.55	21.56	21.53	21.56	21.25	0.05%	3,290
Aug 26, 2024	21.55	21.59	21.55	21.55	21.24	-0.16%	1,888
Aug 23, 2024	21.57	21.59	21.57	21.59	21.28	0.53%	276
Aug 22, 2024	21.51	21.51	21.47	21.47	21.16	-0.16%	404
Aug 21, 2024	21.47	21.53	21.46	21.51	21.20	0.24%	2,563
Aug 20, 2024	21.47	21.47	21.43	21.46	21.15	-0.12%	3,400
Aug 19, 2024	21.43	21.48	21.43	21.48	21.17	0.28%	823
Aug 16, 2024	21.42	21.42	21.42	21.42	21.11	0.23%	282
Aug 15, 2024	21.36	21.38	21.36	21.37	21.06	0.05%	1,860
Aug 14, 2024	21.29	21.36	21.29	21.36	21.05	0.27%	455
Aug 13, 2024	21.27	21.30	21.26	21.30	21.00	0.47%	971
Aug 12, 2024	21.18	21.21	21.18	21.20	20.90	-	4,161
Aug 9, 2024	21.21	21.21	21.16	21.20	20.90	0.04%	1,356
Aug 8, 2024	21.20	21.22	21.19	21.19	20.89	0.39%	1,699
Aug 7, 2024	21.13	21.13	21.11	21.11	20.81	0.09%	1,553
Aug 6, 2024	21.05	21.16	21.03	21.09	20.79	0.29%	3,382
Aug 5, 2024	21.02	21.07	20.98	21.03	20.73	-0.61%	9,505