ABIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	32.72	32.97	32.72	32.89	32.89	1.05%	88,476
Jan 8, 2026	32.51	32.55	32.50	32.55	32.55	0.02%	1,663
Jan 7, 2026	32.98	32.98	32.54	32.54	32.54	-0.36%	4,039
Jan 6, 2026	32.59	32.66	32.54	32.66	32.66	0.80%	371
Jan 5, 2026	32.29	32.47	32.29	32.40	32.40	1.22%	14,128
Jan 2, 2026	32.24	32.24	31.93	32.00	32.00	-0.02%	61,151
Dec 31, 2025	32.13	32.18	32.01	32.01	32.01	-0.72%	5,094
Dec 30, 2025	32.23	32.26	32.22	32.24	32.24	-0.04%	12,250
Dec 29, 2025	32.25	32.28	32.20	32.26	32.25	-0.20%	6,312
Dec 26, 2025	32.35	32.35	32.31	32.32	32.32	0.07%	1,366
Dec 24, 2025	32.20	32.31	32.20	32.30	32.30	0.22%	10,084
Dec 23, 2025	32.15	32.25	32.15	32.22	32.22	0.64%	7,917
Dec 22, 2025	32.03	32.03	32.02	32.02	31.99	0.80%	1,222
Dec 19, 2025	31.74	31.78	31.74	31.77	31.73	0.72%	1,709
Dec 18, 2025	31.58	31.68	31.51	31.54	31.51	0.84%	7,027
Dec 17, 2025	31.61	31.61	31.27	31.27	31.24	-1.47%	4,760
Dec 16, 2025	31.69	31.74	31.64	31.74	31.71	-0.14%	5,837
Dec 15, 2025	31.87	31.87	31.75	31.78	31.75	-0.72%	4,080
Dec 12, 2025	32.31	32.31	31.99	32.02	31.98	-1.44%	14,002
Dec 11, 2025	32.28	32.48	32.28	32.48	32.45	0.37%	608
Dec 10, 2025	32.18	32.40	32.14	32.36	32.33	0.48%	9,100
Dec 9, 2025	32.24	32.29	32.21	32.21	32.18	0.05%	39,062
Dec 8, 2025	32.34	32.34	32.17	32.19	32.16	-0.53%	109,900
Dec 5, 2025	32.48	32.48	32.36	32.36	32.33	0.19%	114
Dec 4, 2025	32.31	32.31	32.24	32.30	32.27	-0.11%	1,973
Dec 3, 2025	32.39	32.39	32.34	32.34	32.31	0.07%	114
Dec 2, 2025	32.41	32.41	32.32	32.32	32.29	0.43%	196
Dec 1, 2025	32.25	32.25	32.18	32.18	32.15	-0.54%	485
Nov 28, 2025	32.35	32.35	32.35	32.35	32.32	0.34%	4
Nov 26, 2025	32.23	32.24	32.23	32.24	32.21	0.44%	980
Nov 25, 2025	32.10	32.10	32.10	32.10	32.07	1.26%	-
Nov 24, 2025	31.66	31.70	31.66	31.70	31.67	1.63%	7,654
Nov 21, 2025	31.40	31.40	31.20	31.20	31.17	1.32%	478
Nov 20, 2025	31.81	31.81	30.79	30.79	30.76	-1.43%	965
Nov 19, 2025	31.24	31.24	31.24	31.24	31.21	0.69%	6
Nov 18, 2025	31.02	31.02	31.02	31.02	30.99	-0.96%	33
Nov 17, 2025	31.62	31.62	31.32	31.32	31.29	-0.61%	1,976
Nov 14, 2025	31.50	31.52	31.50	31.52	31.48	0.16%	3,374
Nov 13, 2025	31.89	31.89	31.47	31.47	31.43	-1.61%	113
Nov 12, 2025	31.98	31.98	31.98	31.98	31.95	-0.12%	57
Nov 11, 2025	32.08	32.09	32.02	32.02	31.99	0.07%	2,394
Nov 10, 2025	32.00	32.00	32.00	32.00	31.97	1.47%	64
Nov 7, 2025	31.53	31.53	31.53	31.53	31.50	0.13%	39
Nov 6, 2025	31.68	31.68	31.49	31.49	31.46	-1.37%	1,640
Nov 5, 2025	31.85	32.03	31.85	31.93	31.90	0.16%	816
Nov 4, 2025	32.07	32.07	31.88	31.88	31.85	-0.84%	328
Nov 3, 2025	32.11	32.15	32.09	32.15	32.12	0.13%	14,059
Oct 31, 2025	32.22	32.23	32.11	32.11	32.07	0.48%	2,718
Oct 30, 2025	31.95	31.95	31.95	31.95	31.92	-1.11%	2
Oct 29, 2025	32.44	32.44	32.26	32.31	32.28	-0.15%	6,162