ABI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	24.85	24.85	24.85	24.85	24.85	0.04%	5
Apr 29, 2026	24.84	24.84	24.84	24.84	24.84	-0.12%	3
Apr 28, 2026	24.88	24.88	24.87	24.87	24.87	-0.02%	346
Apr 27, 2026	24.88	24.88	24.88	24.88	24.88	-0.02%	164
Apr 24, 2026	24.88	24.88	24.88	24.88	24.88	0.12%	3
Apr 23, 2026	24.86	24.89	24.85	24.85	24.85	-0.06%	1,344
Apr 22, 2026	24.87	24.87	24.87	24.87	24.87	-	9
Apr 21, 2026	24.87	24.87	24.87	24.87	24.87	-0.02%	10
Apr 20, 2026	24.87	24.87	24.87	24.87	24.87	0.04%	9
Apr 17, 2026	24.86	24.86	24.86	24.86	24.86	0.18%	94
Apr 16, 2026	24.82	24.82	24.82	24.82	24.82	0.02%	907
Apr 15, 2026	24.81	24.81	24.81	24.81	24.81	-0.04%	38
Apr 14, 2026	24.82	24.82	24.82	24.82	24.82	0.08%	82
Apr 13, 2026	24.80	24.81	24.79	24.80	24.80	0.10%	1,472
Apr 10, 2026	24.78	24.78	24.78	24.78	24.78	0.04%	20
Apr 9, 2026	24.77	24.77	24.77	24.77	24.77	-0.58%	129
Apr 8, 2026	24.91	24.91	24.91	24.91	24.77	0.02%	114
Apr 7, 2026	24.91	24.91	24.91	24.91	24.77	0.08%	135
Apr 6, 2026	24.89	24.90	24.89	24.89	24.75	-	429
Apr 2, 2026	24.89	24.89	24.89	24.89	24.75	0.16%	8
Apr 1, 2026	24.85	24.85	24.83	24.85	24.71	-0.02%	7,369
Mar 31, 2026	24.85	24.85	24.85	24.85	24.71	-	15
Mar 30, 2026	24.85	24.85	24.85	24.85	24.71	0.08%	2
Mar 27, 2026	24.83	24.83	24.83	24.83	24.69	0.14%	2
Mar 26, 2026	24.80	24.80	24.80	24.80	24.66	-0.14%	8
Mar 25, 2026	24.83	24.83	24.83	24.83	24.69	0.08%	15
Mar 24, 2026	24.81	24.81	24.81	24.81	24.67	-0.16%	163
Mar 23, 2026	24.85	24.85	24.85	24.85	24.71	0.12%	9
Mar 20, 2026	24.82	24.82	24.82	24.82	24.68	-0.10%	5
Mar 19, 2026	24.85	24.85	24.85	24.85	24.71	-0.02%	8
Mar 18, 2026	24.85	24.85	24.85	24.85	24.71	-0.10%	11
Mar 17, 2026	24.88	24.88	24.88	24.88	24.74	0.02%	8
Mar 16, 2026	24.87	24.87	24.87	24.87	24.73	0.04%	6
Mar 13, 2026	24.86	24.86	24.86	24.86	24.72	0.08%	106
Mar 12, 2026	24.85	24.85	24.84	24.84	24.70	-0.20%	114
Mar 11, 2026	24.89	24.89	24.89	24.89	24.75	-0.08%	37
Mar 10, 2026	24.91	24.91	24.91	24.91	24.77	-0.60%	3
Mar 9, 2026	25.06	25.06	25.06	25.06	24.79	0.06%	52
Mar 6, 2026	25.05	25.05	25.05	25.05	24.78	0.10%	7
Mar 5, 2026	25.02	25.02	25.02	25.02	24.75	-0.08%	10
Mar 4, 2026	25.04	25.04	25.04	25.04	24.77	-0.08%	7
Mar 3, 2026	25.06	25.06	25.06	25.06	24.79	-	7
Mar 2, 2026	25.06	25.06	25.06	25.06	24.79	-0.04%	8
Feb 27, 2026	25.07	25.07	25.07	25.07	24.80	0.16%	2
Feb 26, 2026	25.03	25.03	25.03	25.03	24.76	0.02%	2
Feb 25, 2026	25.03	25.03	25.03	25.03	24.76	-0.02%	5
Feb 24, 2026	25.03	25.03	25.03	25.03	24.76	-	4
Feb 23, 2026	25.03	25.03	25.03	25.03	24.76	0.08%	10
Feb 20, 2026	25.01	25.01	25.01	25.01	24.74	0.06%	7
Feb 19, 2026	25.00	25.00	25.00	25.00	24.73	-0.02%	12