ABIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	31.58	31.68	31.51	31.54	31.54	0.84%	7,027
Dec 17, 2025	31.61	31.61	31.27	31.27	31.27	-1.47%	4,760
Dec 16, 2025	31.69	31.74	31.64	31.74	31.74	-0.14%	5,837
Dec 15, 2025	31.87	31.87	31.75	31.78	31.78	-0.72%	4,080
Dec 12, 2025	32.31	32.31	31.99	32.02	32.02	-1.44%	14,002
Dec 11, 2025	32.28	32.48	32.28	32.48	32.48	0.37%	608
Dec 10, 2025	32.18	32.40	32.14	32.36	32.36	0.48%	9,100
Dec 9, 2025	32.24	32.29	32.21	32.21	32.21	0.05%	39,062
Dec 8, 2025	32.34	32.34	32.17	32.19	32.19	-0.53%	109,900
Dec 5, 2025	32.48	32.48	32.36	32.36	32.36	0.19%	114
Dec 4, 2025	32.31	32.31	32.24	32.30	32.30	-0.11%	1,973
Dec 3, 2025	32.39	32.39	32.34	32.34	32.34	0.07%	114
Dec 2, 2025	32.41	32.41	32.32	32.32	32.32	0.43%	196
Dec 1, 2025	32.25	32.25	32.18	32.18	32.18	-0.54%	485
Nov 28, 2025	32.35	32.35	32.35	32.35	32.35	0.34%	4
Nov 26, 2025	32.23	32.24	32.23	32.24	32.24	0.44%	980
Nov 25, 2025	32.10	32.10	32.10	32.10	32.10	1.26%	-
Nov 24, 2025	31.66	31.70	31.66	31.70	31.70	1.63%	7,654
Nov 21, 2025	31.40	31.40	31.20	31.20	31.20	1.32%	478
Nov 20, 2025	31.81	31.81	30.79	30.79	30.79	-1.43%	965
Nov 19, 2025	31.24	31.24	31.24	31.24	31.24	0.69%	6
Nov 18, 2025	31.02	31.02	31.02	31.02	31.02	-0.96%	33
Nov 17, 2025	31.62	31.62	31.32	31.32	31.32	-0.61%	1,976
Nov 14, 2025	31.50	31.52	31.50	31.52	31.51	0.16%	3,374
Nov 13, 2025	31.89	31.89	31.47	31.47	31.46	-1.61%	113
Nov 12, 2025	31.98	31.98	31.98	31.98	31.98	-0.12%	57
Nov 11, 2025	32.08	32.09	32.02	32.02	32.02	0.07%	2,394
Nov 10, 2025	32.00	32.00	32.00	32.00	32.00	1.47%	64
Nov 7, 2025	31.53	31.53	31.53	31.53	31.53	0.13%	39
Nov 6, 2025	31.68	31.68	31.49	31.49	31.49	-1.37%	1,640
Nov 5, 2025	31.85	32.03	31.85	31.93	31.93	0.16%	816
Nov 4, 2025	32.07	32.07	31.88	31.88	31.88	-0.84%	328
Nov 3, 2025	32.11	32.15	32.09	32.15	32.15	0.13%	14,059
Oct 31, 2025	32.22	32.23	32.11	32.11	32.11	0.48%	2,718
Oct 30, 2025	31.95	31.95	31.95	31.95	31.95	-1.11%	2
Oct 29, 2025	32.44	32.44	32.26	32.31	32.31	-0.15%	6,162
Oct 28, 2025	32.29	32.46	32.29	32.36	32.36	0.17%	2,463
Oct 27, 2025	32.02	32.31	32.02	32.31	32.30	0.95%	1,735
Oct 24, 2025	32.00	32.06	32.00	32.00	32.00	0.65%	301
Oct 23, 2025	31.78	31.81	31.78	31.79	31.79	0.37%	338
Oct 22, 2025	31.84	31.84	31.68	31.68	31.68	-0.53%	200
Oct 21, 2025	31.84	31.85	31.84	31.85	31.85	0.54%	144
Oct 20, 2025	31.63	31.70	31.63	31.68	31.68	1.03%	396
Oct 17, 2025	31.32	31.38	31.20	31.35	31.35	0.46%	1,224
Oct 16, 2025	31.54	31.54	31.12	31.21	31.21	-0.46%	6,667
Oct 15, 2025	31.63	31.63	31.31	31.35	31.35	-0.17%	16,949
Oct 14, 2025	31.27	31.54	31.27	31.41	31.41	-0.11%	536
Oct 13, 2025	31.31	31.44	31.31	31.44	31.44	1.86%	236
Oct 10, 2025	31.10	31.10	30.87	30.87	30.87	-2.46%	7,084
Oct 9, 2025	31.63	31.65	31.63	31.65	31.64	-0.66%	243