ABIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	32.31	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	31.65	-0.66%	243
Oct 8, 2025	31.85	31.87	31.85	31.86	31.86	0.48%	1,050
Oct 7, 2025	31.71	31.71	31.70	31.70	31.70	-0.81%	239
Oct 6, 2025	31.99	31.99	31.96	31.96	31.96	0.20%	177
Oct 3, 2025	31.90	31.90	31.90	31.90	31.90	0.04%	80
Oct 2, 2025	31.81	31.91	31.81	31.89	31.89	0.11%	9,400
Oct 1, 2025	31.80	31.86	31.80	31.85	31.85	0.72%	4,654
Sep 30, 2025	31.48	31.62	31.48	31.62	31.62	0.32%	372
Sep 29, 2025	31.59	31.59	31.49	31.52	31.52	0.39%	982
Sep 26, 2025	31.27	31.41	31.27	31.40	31.40	0.75%	378
Sep 25, 2025	31.14	31.19	31.14	31.17	31.17	-0.53%	1,062
Sep 24, 2025	31.48	31.48	31.33	31.33	31.33	-0.45%	221
Sep 23, 2025	31.67	31.67	31.45	31.48	31.48	-0.81%	1,824
Sep 22, 2025	31.68	31.76	31.68	31.73	31.73	-0.02%	1,513
Sep 19, 2025	31.66	31.74	31.62	31.74	31.74	0.50%	527
Sep 18, 2025	31.62	31.68	31.55	31.58	31.58	0.48%	8,007
Sep 17, 2025	31.48	31.48	31.29	31.43	31.43	-0.37%	13,421
Sep 16, 2025	31.55	31.55	31.54	31.54	31.54	-0.06%	258
Sep 15, 2025	31.54	31.56	31.51	31.56	31.56	0.55%	23,081
Sep 12, 2025	31.42	31.42	31.39	31.39	31.39	-0.46%	3,520
Sep 11, 2025	31.41	31.53	31.41	31.53	31.53	1.00%	171
Sep 10, 2025	31.22	31.22	31.22	31.22	31.22	-0.27%	-
Sep 9, 2025	31.29	31.31	31.29	31.31	31.31	-0.11%	660
Sep 8, 2025	31.32	31.37	31.32	31.34	31.34	0.70%	2,032
Sep 5, 2025	31.32	31.32	31.06	31.12	31.12	-0.13%	3,389
Sep 4, 2025	30.92	31.16	30.92	31.16	31.16	1.06%	5,057
Sep 3, 2025	30.85	30.87	30.76	30.84	30.84	0.35%	5,219
Sep 2, 2025	30.64	30.73	30.64	30.73	30.73	-0.67%	5,638
Aug 29, 2025	30.93	30.94	30.93	30.94	30.94	-0.55%	120
Aug 28, 2025	31.11	31.11	31.11	31.11	31.11	0.51%	3,728
Aug 27, 2025	30.90	30.95	30.88	30.95	30.95	0.29%	3,728
Aug 26, 2025	30.78	30.88	30.78	30.86	30.86	0.22%	1,585
Aug 25, 2025	30.82	30.94	30.79	30.79	30.79	-0.34%	14,182
Aug 22, 2025	30.54	30.92	30.52	30.90	30.90	1.68%	75,849