ABIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	28.81	28.81	28.81	28.81	28.81	-0.20%	135
Jun 4, 2025	28.91	28.91	28.87	28.87	28.87	0.11%	558
Jun 3, 2025	28.77	28.85	28.77	28.84	28.84	0.61%	2,623
Jun 2, 2025	28.66	28.66	28.66	28.66	28.66	-0.03%	133
May 30, 2025	28.60	28.67	28.60	28.67	28.67	0.14%	133
May 29, 2025	28.67	28.69	28.62	28.63	28.63	0.18%	1,758
May 28, 2025	28.81	28.81	28.58	28.58	28.58	-0.45%	9,875
May 27, 2025	28.62	28.71	28.62	28.71	28.71	1.45%	1,474
May 23, 2025	28.28	28.42	28.27	28.30	28.30	-1.39%	6,159
May 22, 2025	28.71	28.88	28.70	28.70	28.70	-0.11%	11,993
May 21, 2025	29.02	29.02	28.71	28.73	28.73	-1.85%	3,413
May 20, 2025	29.37	29.38	29.16	29.27	29.27	-0.78%	1,564
May 19, 2025	29.42	29.56	29.38	29.50	29.50	0.10%	3,569
May 16, 2025	29.31	29.47	29.31	29.47	29.47	0.51%	2,111
May 15, 2025	29.13	29.33	29.12	29.32	29.32	0.44%	2,623
May 14, 2025	29.21	29.23	29.15	29.19	29.19	-0.21%	7,288
May 13, 2025	29.18	29.36	29.18	29.25	29.25	0.58%	27,694
May 12, 2025	28.89	29.12	28.81	29.08	29.08	3.29%	10,408
May 9, 2025	28.24	28.24	28.06	28.16	28.16	-0.12%	17,640
May 8, 2025	28.13	28.47	28.13	28.19	28.19	0.18%	6,773
May 7, 2025	28.14	28.18	27.99	28.14	28.14	0.32%	33,263
May 6, 2025	28.13	28.23	27.99	28.05	28.05	-0.73%	9,668
May 5, 2025	28.31	28.46	28.23	28.26	28.26	-0.40%	32,777
May 2, 2025	28.38	28.46	28.37	28.37	28.37	1.31%	13,314
May 1, 2025	28.15	28.25	28.01	28.01	28.01	0.90%	9,802
Apr 30, 2025	27.26	27.79	27.11	27.76	27.76	0.27%	55,291
Apr 29, 2025	27.49	27.71	27.49	27.68	27.68	0.54%	9,737
Apr 28, 2025	27.56	27.59	27.38	27.54	27.54	0.04%	51,671
Apr 25, 2025	27.41	27.53	27.41	27.52	27.52	0.28%	1,691
Apr 24, 2025	27.06	27.46	27.06	27.45	27.45	2.22%	127,211
Apr 23, 2025	27.16	27.16	26.79	26.85	26.85	1.99%	39,406
Apr 22, 2025	26.10	26.33	26.08	26.33	26.33	2.40%	14,763
Apr 21, 2025	25.82	25.82	25.44	25.71	25.71	-2.58%	14,894
Apr 17, 2025	26.67	26.67	26.33	26.39	26.39	-1.08%	24,061
Apr 16, 2025	26.93	27.03	26.44	26.68	26.68	-2.05%	14,451
Apr 15, 2025	27.44	27.44	27.22	27.24	27.24	-0.11%	9,435
Apr 14, 2025	27.37	27.43	27.27	27.27	27.27	0.60%	2,385
Apr 11, 2025	26.42	27.14	26.42	27.10	27.10	1.99%	19,557
Apr 10, 2025	26.75	26.75	26.45	26.58	26.58	-3.00%	18,640