ABI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	24.90	24.90	24.89	24.89	24.89	-	454
Jan 9, 2026	24.89	24.89	24.89	24.89	24.89	0.08%	11
Jan 8, 2026	24.87	24.87	24.87	24.87	24.87	-0.04%	126
Jan 7, 2026	24.88	24.88	24.88	24.88	24.86	0.04%	3
Jan 6, 2026	24.87	24.87	24.87	24.87	24.85	-0.02%	3
Jan 5, 2026	24.88	24.88	24.88	24.88	24.85	0.18%	472
Jan 2, 2026	24.83	24.83	24.83	24.83	24.81	0.08%	172
Dec 31, 2025	24.81	24.81	24.81	24.81	24.79	-0.10%	12
Dec 30, 2025	24.84	24.88	24.84	24.84	24.81	0.06%	56,278
Dec 29, 2025	24.82	24.82	24.82	24.82	24.80	0.04%	8
Dec 26, 2025	24.81	24.81	24.81	24.81	24.79	0.08%	20
Dec 24, 2025	24.80	24.80	24.79	24.79	24.77	0.02%	233
Dec 23, 2025	24.79	24.79	24.79	24.79	24.76	-0.06%	13
Dec 22, 2025	24.80	24.80	24.80	24.80	24.78	0.04%	33
Dec 19, 2025	24.79	24.79	24.79	24.79	24.77	0.04%	13
Dec 18, 2025	24.78	24.78	24.78	24.78	24.76	0.04%	10
Dec 17, 2025	24.77	24.77	24.77	24.77	24.75	-	8
Dec 16, 2025	24.77	24.77	24.77	24.77	24.75	-	14
Dec 15, 2025	24.77	24.77	24.77	24.77	24.75	0.04%	12
Dec 12, 2025	24.76	24.76	24.76	24.76	24.74	0.06%	27
Dec 11, 2025	24.75	24.75	24.75	24.75	24.72	-0.98%	11
Dec 10, 2025	24.99	24.99	24.99	24.99	24.72	0.08%	16
Dec 9, 2025	24.97	24.97	24.97	24.97	24.70	-	20
Dec 8, 2025	24.97	24.97	24.97	24.97	24.70	0.08%	7
Dec 5, 2025	24.95	24.95	24.95	24.95	24.68	0.04%	4
Dec 4, 2025	24.94	24.94	24.94	24.94	24.67	-0.04%	5
Dec 3, 2025	24.95	24.95	24.95	24.95	24.68	0.04%	8
Dec 2, 2025	24.94	24.94	24.94	24.94	24.67	-	11
Dec 1, 2025	24.94	24.94	24.94	24.94	24.67	-0.04%	121
Nov 28, 2025	24.95	24.95	24.95	24.95	24.68	0.12%	3
Nov 26, 2025	24.92	24.92	24.92	24.92	24.65	-0.02%	9
Nov 25, 2025	24.93	24.93	24.93	24.93	24.66	-0.18%	14
Nov 24, 2025	24.97	24.97	24.97	24.97	24.70	-0.04%	45
Nov 21, 2025	24.98	24.98	24.98	24.98	24.71	0.16%	10
Nov 20, 2025	24.95	24.95	24.94	24.94	24.67	-	113
Nov 19, 2025	24.94	24.94	24.94	24.94	24.67	0.04%	5
Nov 18, 2025	24.93	24.93	24.93	24.93	24.66	0.04%	15
Nov 17, 2025	24.92	24.92	24.92	24.92	24.65	0.08%	13
Nov 14, 2025	24.91	24.91	24.90	24.90	24.63	0.04%	206
Nov 13, 2025	24.89	24.89	24.89	24.89	24.62	-0.04%	24
Nov 12, 2025	24.90	24.90	24.90	24.90	24.63	0.04%	51
Nov 11, 2025	24.89	24.89	24.89	24.89	24.62	0.04%	18
Nov 10, 2025	24.88	24.88	24.88	24.88	24.61	-	18
Nov 7, 2025	24.88	24.88	24.88	24.88	24.61	-0.40%	15
Nov 6, 2025	24.98	24.98	24.98	24.98	24.59	0.02%	10
Nov 5, 2025	24.98	24.98	24.98	24.98	24.58	0.02%	13
Nov 4, 2025	24.97	24.97	24.97	24.97	24.58	-0.02%	14
Nov 3, 2025	24.96	24.98	24.96	24.98	24.58	0.04%	416
Oct 31, 2025	24.97	24.97	24.97	24.97	24.57	0.08%	9
Oct 30, 2025	24.95	24.95	24.95	24.95	24.55	-0.06%	12