ABIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	29.53	29.53	29.53	29.53	29.53	0.23%	151
Mar 24, 2026	29.36	29.46	29.36	29.46	29.46	-0.58%	171
Mar 23, 2026	29.86	29.89	29.64	29.64	29.64	1.11%	1,172
Mar 20, 2026	29.49	29.49	29.29	29.31	29.31	-1.46%	4,024
Mar 19, 2026	29.77	29.77	29.75	29.75	29.75	0.10%	1,946
Mar 18, 2026	29.80	29.80	29.72	29.72	29.72	-1.57%	309
Mar 17, 2026	30.18	30.23	30.18	30.19	30.19	0.28%	2,170
Mar 16, 2026	30.11	30.11	30.10	30.11	30.11	0.99%	534
Mar 13, 2026	30.09	30.09	29.81	29.81	29.81	-0.50%	307
Mar 12, 2026	30.25	30.25	29.96	29.96	29.96	-1.68%	2,107
Mar 11, 2026	30.56	30.56	30.47	30.47	30.47	-0.14%	113
Mar 10, 2026	30.71	30.71	30.50	30.52	30.52	-0.51%	2,127
Mar 9, 2026	29.98	30.67	29.96	30.67	30.67	0.94%	1,326
Mar 6, 2026	30.50	30.51	30.39	30.39	30.39	-1.38%	1,373
Mar 5, 2026	30.84	30.84	30.61	30.81	30.81	-0.14%	4,442
Mar 4, 2026	30.87	30.87	30.86	30.86	30.86	0.72%	3,502
Mar 3, 2026	30.64	30.64	30.64	30.64	30.64	-0.48%	37
Mar 2, 2026	30.72	30.78	30.72	30.78	30.78	0.28%	625
Feb 27, 2026	30.60	30.70	30.60	30.70	30.70	-0.75%	646
Feb 26, 2026	30.69	30.93	30.69	30.93	30.93	-0.69%	2,121
Feb 25, 2026	31.11	31.14	31.07	31.14	31.14	0.68%	255
Feb 24, 2026	30.81	30.96	30.81	30.93	30.93	0.60%	13,025
Feb 23, 2026	31.07	31.07	30.74	30.75	30.75	-1.46%	8,098
Feb 20, 2026	31.17	31.22	31.17	31.20	31.20	0.80%	728
Feb 19, 2026	30.93	30.96	30.90	30.96	30.96	-0.29%	3,872
Feb 18, 2026	31.09	31.09	30.97	31.05	31.05	0.94%	811
Feb 17, 2026	30.48	30.78	30.48	30.76	30.76	0.01%	3,808
Feb 13, 2026	30.94	30.96	30.76	30.76	30.76	-0.18%	6,292
Feb 12, 2026	31.36	31.36	30.81	30.81	30.81	-1.94%	939
Feb 11, 2026	31.30	31.43	31.30	31.42	31.42	0.11%	3,884
Feb 10, 2026	31.53	31.53	31.39	31.39	31.39	-0.33%	321
Feb 9, 2026	31.32	31.50	31.32	31.49	31.49	0.48%	838
Feb 6, 2026	31.04	31.34	31.04	31.34	31.34	1.05%	461
Feb 5, 2026	31.00	31.23	31.00	31.02	31.02	-1.45%	797
Feb 4, 2026	31.50	31.50	31.40	31.47	31.47	-0.36%	563
Feb 3, 2026	31.80	31.80	31.35	31.59	31.59	-2.06%	551
Feb 2, 2026	32.33	32.36	32.25	32.25	32.25	0.41%	1,828
Jan 30, 2026	32.32	32.32	32.12	32.12	32.12	-0.88%	263
Jan 29, 2026	32.16	32.40	32.15	32.40	32.40	-1.24%	1,537
Jan 28, 2026	32.84	32.84	32.74	32.81	32.81	-0.04%	2,698
Jan 27, 2026	32.85	32.88	32.80	32.82	32.82	0.81%	438
Jan 26, 2026	32.58	32.58	32.56	32.56	32.56	0.47%	544
Jan 23, 2026	32.39	32.49	32.35	32.41	32.41	0.18%	6,780
Jan 22, 2026	32.31	32.40	32.30	32.35	32.35	0.54%	1,225
Jan 21, 2026	32.08	32.30	31.95	32.18	32.18	1.00%	8,926
Jan 20, 2026	32.15	32.15	31.86	31.86	31.86	-2.20%	99,369
Jan 16, 2026	32.65	32.65	32.58	32.58	32.58	-0.08%	219
Jan 15, 2026	32.73	32.73	32.57	32.61	32.60	0.52%	2,983
Jan 14, 2026	32.44	32.44	32.29	32.44	32.44	-0.69%	1,116
Jan 13, 2026	32.94	32.94	32.59	32.66	32.66	-0.99%	4,018