ABI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	24.55	24.59	24.54	24.58	24.58	-0.03%	38,545
Oct 28, 2026	24.55	24.60	24.53	24.58	24.58	-0.03%	64,407
Oct 27, 2026	24.55	24.68	24.54	24.59	24.59	-0.06%	55,279
Oct 26, 2026	24.56	24.64	24.56	24.61	24.61	0.20%	57,547
Oct 23, 2026	24.55	24.57	24.55	24.56	24.56	-0.12%	40,848
Oct 22, 2026	24.53	24.60	24.53	24.59	24.59	0.24%	60,957
Oct 21, 2026	24.51	24.64	24.50	24.53	24.53	-	99,985
Oct 20, 2026	24.50	24.64	24.40	24.53	24.53	0.04%	101,642
Oct 19, 2026	24.49	24.53	24.47	24.52	24.52	0.04%	204,792
Oct 16, 2026	24.51	24.52	24.50	24.51	24.51	-0.27%	68,948
Oct 15, 2026	24.53	24.67	24.36	24.57	24.57	0.02%	150,944
Oct 14, 2026	24.45	24.57	24.45	24.57	24.57	0.33%	89,785
Oct 13, 2026	24.49	24.50	24.45	24.49	24.49	-0.12%	58,703
Oct 12, 2026	24.47	24.53	24.47	24.52	24.52	0.16%	75,902
Oct 9, 2026	24.47	24.49	24.45	24.48	24.48	-0.19%	36,017
Oct 8, 2026	24.46	24.53	24.46	24.52	24.52	0.02%	71,394
Oct 7, 2026	24.49	24.65	24.49	24.58	24.51	0.16%	141,480
Oct 6, 2026	24.52	24.58	24.52	24.55	24.48	-	85,497
Oct 5, 2026	24.51	24.56	24.51	24.55	24.48	0.16%	124,738
Oct 2, 2026	24.54	24.54	24.50	24.51	24.44	-0.12%	32,201
Oct 1, 2026	24.50	24.54	24.50	24.54	24.47	-0.01%	46,733
Sep 30, 2026	24.51	24.56	24.46	24.54	24.47	0.05%	48,097
Sep 29, 2026	24.49	24.53	24.49	24.53	24.46	0.04%	44,450
Sep 28, 2026	24.51	24.52	24.49	24.52	24.45	-0.35%	28,438
Sep 25, 2026	24.51	24.61	24.51	24.60	24.53	0.26%	60,899
Sep 24, 2026	24.53	24.60	24.51	24.54	24.47	0.04%	39,796
Sep 23, 2026	24.54	24.54	24.52	24.53	24.46	-0.20%	35,117
Sep 22, 2026	24.57	24.58	24.55	24.58	24.51	-	42,865
Sep 21, 2026	24.57	24.72	24.54	24.58	24.51	0.14%	49,628
Sep 18, 2026	24.51	24.55	24.51	24.54	24.47	-0.18%	67,767
Sep 17, 2026	24.55	24.60	24.54	24.59	24.52	0.16%	83,482
Sep 16, 2026	24.56	24.58	24.53	24.55	24.48	-0.08%	149,785
Sep 15, 2026	24.54	24.62	24.54	24.57	24.50	0.06%	2,168,900
Sep 14, 2026	24.55	24.57	24.54	24.55	24.48	-0.02%	16,564,977
Sep 11, 2026	24.55	24.56	24.55	24.56	24.49	-0.24%	287
Sep 10, 2026	24.62	24.62	24.62	24.62	24.55	-0.12%	274
Sep 9, 2026	24.65	24.65	24.65	24.65	24.58	0.10%	7
Sep 8, 2026	24.76	24.76	24.75	24.75	24.55	-0.02%	229
Sep 4, 2026	24.75	24.75	24.75	24.75	24.56	0.08%	13
Sep 3, 2026	24.75	24.78	24.73	24.73	24.54	-0.10%	1,031
Sep 2, 2026	24.73	24.76	24.73	24.76	24.56	0.14%	50,782
Sep 1, 2026	24.72	24.72	24.72	24.72	24.53	-0.04%	25
Aug 31, 2026	24.73	24.73	24.73	24.73	24.54	-0.04%	14
Aug 28, 2026	24.73	24.74	24.73	24.74	24.55	-0.08%	121
Aug 27, 2026	24.76	24.76	24.76	24.76	24.57	-0.01%	44
Aug 26, 2026	24.76	24.76	24.76	24.76	24.57	-0.11%	11
Aug 25, 2026	24.79	24.79	24.79	24.79	24.59	0.08%	16
Aug 24, 2026	24.77	24.77	24.77	24.77	24.58	-0.14%	31
Aug 21, 2026	24.81	24.81	24.81	24.81	24.61	0.02%	15
Aug 20, 2026	24.80	24.80	24.80	24.80	24.60	-0.08%	173