ABIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.20	35.28	35.20	35.23	35.22	-0.11%	25,765
Sep 3, 2026	35.07	35.30	35.04	35.26	35.26	1.06%	1,523
Sep 2, 2026	34.77	34.91	34.77	34.89	34.89	0.73%	8,871
Sep 1, 2026	34.80	34.81	34.64	34.64	34.64	-1.56%	14,119
Aug 31, 2026	35.16	35.19	35.14	35.19	35.19	-0.37%	6,069
Aug 28, 2026	35.37	35.37	35.32	35.32	35.32	-0.31%	950
Aug 27, 2026	35.43	35.43	35.43	35.43	35.43	0.74%	22
Aug 26, 2026	35.17	35.17	35.17	35.17	35.17	-0.06%	67
Aug 25, 2026	35.19	35.19	35.19	35.19	35.19	0.10%	137
Aug 24, 2026	35.19	35.19	35.15	35.15	35.15	-0.06%	5,025
Aug 21, 2026	35.18	35.18	35.18	35.18	35.17	0.56%	17
Aug 20, 2026	35.17	35.17	34.98	34.98	34.98	-0.94%	468
Aug 19, 2026	35.41	35.41	35.31	35.31	35.31	-0.17%	1,457
Aug 18, 2026	35.43	35.43	35.37	35.37	35.37	-0.78%	1,021
Aug 17, 2026	35.71	35.71	35.61	35.65	35.65	-0.42%	1,658
Aug 14, 2026	35.88	35.88	35.80	35.80	35.80	-0.65%	258
Aug 13, 2026	36.16	36.16	36.03	36.03	36.03	0.31%	535
Aug 12, 2026	35.97	35.97	35.92	35.92	35.92	0.04%	806
Aug 11, 2026	36.19	36.19	35.91	35.91	35.91	-0.48%	4,710
Aug 10, 2026	36.28	36.28	36.08	36.08	36.08	-0.30%	1,173
Aug 7, 2026	36.19	36.19	36.19	36.19	36.19	0.42%	763
Aug 6, 2026	36.04	36.04	36.04	36.04	36.04	-0.39%	85
Aug 5, 2026	36.19	36.19	36.18	36.18	36.18	-0.65%	6,825
Aug 4, 2026	36.48	36.48	36.42	36.42	36.42	1.49%	189
Aug 3, 2026	35.88	35.88	35.88	35.88	35.88	2.14%	17
Jul 31, 2026	35.13	35.13	35.13	35.13	35.13	2.54%	96
Jul 30, 2026	34.21	34.30	34.21	34.26	34.26	2.15%	3,290
Jul 29, 2026	33.80	34.11	33.54	33.54	33.54	-1.69%	864
Jul 28, 2026	33.94	34.11	33.94	34.11	34.11	-0.06%	480
Jul 27, 2026	34.08	34.13	34.08	34.13	34.13	0.10%	22,432
Jul 24, 2026	34.10	34.10	34.10	34.10	34.10	0.03%	20
Jul 23, 2026	34.18	34.18	34.07	34.09	34.09	-0.73%	2,174
Jul 22, 2026	34.34	34.34	34.34	34.34	34.34	0.02%	69
Jul 21, 2026	34.34	34.34	34.34	34.34	34.34	0.60%	68
Jul 20, 2026	34.13	34.13	34.13	34.13	34.13	-0.26%	229
Jul 17, 2026	34.37	34.41	34.22	34.22	34.22	-1.29%	4,008
Jul 16, 2026	34.92	34.92	34.66	34.67	34.67	-0.65%	8,414
Jul 15, 2026	34.90	34.90	34.90	34.90	34.89	0.35%	70
Jul 14, 2026	34.78	34.78	34.77	34.77	34.77	0.69%	10,087
Jul 13, 2026	34.54	34.54	34.54	34.54	34.54	-0.88%	107
Jul 10, 2026	34.82	34.84	34.82	34.84	34.84	0.55%	355
Jul 9, 2026	34.64	34.65	34.64	34.65	34.65	0.61%	1,249
Jul 8, 2026	34.20	34.44	34.20	34.44	34.44	-0.20%	1,642
Jul 7, 2026	34.59	34.59	34.50	34.51	34.51	-0.29%	335
Jul 6, 2026	34.54	34.67	34.54	34.61	34.61	0.54%	553
Jul 2, 2026	34.27	34.43	34.27	34.43	34.43	-0.21%	650
Jul 1, 2026	34.56	34.56	34.50	34.50	34.50	-0.26%	319
Jun 30, 2026	34.59	34.59	34.59	34.59	34.59	1.16%	15
Jun 29, 2026	34.19	34.19	34.15	34.19	34.19	1.70%	502
Jun 26, 2026	33.59	33.75	33.53	33.62	33.62	0.07%	2,048