ABI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	24.79	24.79	24.79	24.78	-	-0.16%	587
May 20, 2026	24.82	24.82	24.82	24.82	24.82	0.10%	21
May 19, 2026	24.80	24.80	24.80	24.80	24.80	-0.06%	9
May 18, 2026	24.81	24.81	24.81	24.81	24.81	0.04%	98
May 15, 2026	24.80	24.80	24.80	24.80	24.80	0.04%	200
May 14, 2026	24.80	24.80	24.79	24.79	24.79	-0.04%	509
May 13, 2026	24.80	24.80	24.80	24.80	24.80	0.02%	7
May 12, 2026	24.80	24.80	24.80	24.80	24.80	-0.04%	25
May 11, 2026	24.81	24.81	24.81	24.81	24.81	-0.02%	60
May 8, 2026	24.81	24.81	24.81	24.81	24.81	-0.36%	9
May 7, 2026	24.90	24.90	24.90	24.90	24.77	0.04%	10
May 6, 2026	24.89	24.89	24.89	24.89	24.76	0.10%	88
May 5, 2026	24.87	24.87	24.87	24.87	24.74	0.06%	107
May 4, 2026	24.84	24.85	24.84	24.85	24.72	-0.04%	3,957
May 1, 2026	24.86	24.86	24.86	24.86	24.73	0.04%	13
Apr 30, 2026	24.85	24.85	24.85	24.85	24.72	0.04%	5
Apr 29, 2026	24.84	24.84	24.84	24.84	24.71	-0.12%	3
Apr 28, 2026	24.88	24.88	24.87	24.87	24.74	-0.02%	346
Apr 27, 2026	24.88	24.88	24.88	24.88	24.75	-0.02%	164
Apr 24, 2026	24.88	24.88	24.88	24.88	24.75	0.12%	3
Apr 23, 2026	24.86	24.89	24.85	24.85	24.72	-0.06%	1,344
Apr 22, 2026	24.87	24.87	24.87	24.87	24.74	-	9
Apr 21, 2026	24.87	24.87	24.87	24.87	24.74	-0.02%	10
Apr 20, 2026	24.87	24.87	24.87	24.87	24.74	0.04%	9
Apr 17, 2026	24.86	24.86	24.86	24.86	24.73	0.18%	94
Apr 16, 2026	24.82	24.82	24.82	24.82	24.69	0.02%	907
Apr 15, 2026	24.81	24.81	24.81	24.81	24.68	-0.04%	38
Apr 14, 2026	24.82	24.82	24.82	24.82	24.69	0.08%	82
Apr 13, 2026	24.80	24.81	24.79	24.80	24.67	0.10%	1,472
Apr 10, 2026	24.78	24.78	24.78	24.78	24.65	0.04%	20
Apr 9, 2026	24.77	24.77	24.77	24.77	24.64	-0.58%	129
Apr 8, 2026	24.91	24.91	24.91	24.91	24.65	0.02%	114
Apr 7, 2026	24.91	24.91	24.91	24.91	24.64	0.08%	135
Apr 6, 2026	24.89	24.90	24.89	24.89	24.62	-	429
Apr 2, 2026	24.89	24.89	24.89	24.89	24.62	0.16%	8
Apr 1, 2026	24.85	24.85	24.83	24.85	24.58	-0.02%	7,369
Mar 31, 2026	24.85	24.85	24.85	24.85	24.59	-	15
Mar 30, 2026	24.85	24.85	24.85	24.85	24.59	0.08%	2
Mar 27, 2026	24.83	24.83	24.83	24.83	24.57	0.14%	2
Mar 26, 2026	24.80	24.80	24.80	24.80	24.53	-0.14%	8
Mar 25, 2026	24.83	24.83	24.83	24.83	24.57	0.08%	15
Mar 24, 2026	24.81	24.81	24.81	24.81	24.55	-0.16%	163
Mar 23, 2026	24.85	24.85	24.85	24.85	24.59	0.12%	9
Mar 20, 2026	24.82	24.82	24.82	24.82	24.56	-0.10%	5
Mar 19, 2026	24.85	24.85	24.85	24.85	24.58	-0.02%	8
Mar 18, 2026	24.85	24.85	24.85	24.85	24.59	-0.10%	11
Mar 17, 2026	24.88	24.88	24.88	24.88	24.61	0.02%	8
Mar 16, 2026	24.87	24.87	24.87	24.87	24.61	0.04%	6
Mar 13, 2026	24.86	24.86	24.86	24.86	24.60	0.08%	106
Mar 12, 2026	24.85	24.85	24.84	24.84	24.58	-0.20%	114