ABIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.97	33.97	33.95	33.95	33.95	0.55%	250
May 27, 2026	33.75	33.79	33.72	33.76	33.76	0.02%	2,165
May 26, 2026	33.76	33.76	33.67	33.76	33.76	0.41%	237
May 22, 2026	33.68	33.73	33.62	33.62	33.62	0.27%	7,064
May 21, 2026	33.35	33.53	33.35	33.53	33.53	0.01%	27,089
May 20, 2026	33.50	33.53	33.50	33.53	33.53	1.04%	2,685
May 19, 2026	33.24	33.24	33.18	33.18	33.18	-1.11%	980
May 18, 2026	33.71	33.71	33.51	33.55	33.55	-0.16%	4,050
May 15, 2026	33.73	33.73	33.60	33.60	33.60	-1.08%	4,435
May 14, 2026	33.97	34.03	33.97	33.97	33.97	0.87%	3,736
May 13, 2026	33.39	33.69	33.39	33.68	33.68	0.83%	1,687
May 12, 2026	33.34	33.40	33.29	33.40	33.40	-0.26%	1,089
May 11, 2026	33.66	33.66	33.47	33.49	33.49	-0.45%	51,128
May 8, 2026	33.59	33.68	33.59	33.64	33.64	0.70%	2,522
May 7, 2026	33.49	33.50	33.41	33.41	33.41	-0.10%	15,531
May 6, 2026	33.44	33.44	33.44	33.44	33.44	1.57%	67
May 5, 2026	32.90	32.95	32.90	32.92	32.92	0.78%	5,120
May 4, 2026	32.59	32.67	32.59	32.67	32.67	-0.28%	186
May 1, 2026	32.83	32.83	32.76	32.76	32.76	-0.11%	5,188
Apr 30, 2026	32.53	32.81	32.52	32.80	32.80	1.18%	19,516
Apr 29, 2026	32.45	32.51	32.41	32.41	32.41	-0.41%	405
Apr 28, 2026	32.56	32.56	32.46	32.55	32.55	-0.76%	1,834
Apr 27, 2026	32.78	32.80	32.78	32.80	32.80	0.26%	273
Apr 24, 2026	32.71	32.71	32.71	32.71	32.71	0.70%	31
Apr 23, 2026	32.67	32.67	32.47	32.48	32.48	0.03%	710
Apr 22, 2026	32.40	32.47	32.40	32.47	32.47	0.94%	17,340
Apr 21, 2026	32.27	32.28	32.17	32.17	32.17	-0.23%	1,160
Apr 20, 2026	32.23	32.25	32.23	32.25	32.25	-0.09%	9,710
Apr 17, 2026	32.22	32.30	32.22	32.27	32.27	1.36%	890
Apr 16, 2026	31.93	31.93	31.80	31.84	31.84	0.02%	8,752
Apr 15, 2026	31.72	31.84	31.72	31.84	31.83	0.80%	583
Apr 14, 2026	31.39	31.58	31.39	31.58	31.58	1.58%	470
Apr 13, 2026	30.88	31.09	30.88	31.09	31.09	1.21%	1,653
Apr 10, 2026	30.85	30.85	30.71	30.72	30.72	-0.15%	17,592
Apr 9, 2026	30.47	30.77	30.45	30.77	30.77	0.93%	566
Apr 8, 2026	30.59	30.63	30.39	30.48	30.48	2.53%	10,723
Apr 7, 2026	29.56	29.73	29.47	29.73	29.73	0.20%	2,010
Apr 6, 2026	29.54	29.67	29.54	29.67	29.67	0.75%	1,107
Apr 2, 2026	28.97	29.45	28.97	29.45	29.45	0.06%	6,354
Apr 1, 2026	29.38	29.48	29.38	29.43	29.43	0.47%	1,372
Mar 31, 2026	29.14	29.30	29.14	29.30	29.30	2.91%	8,080
Mar 30, 2026	28.79	28.79	28.39	28.47	28.47	-0.15%	951
Mar 27, 2026	28.99	28.99	28.51	28.51	28.51	-1.86%	446
Mar 26, 2026	29.42	29.46	29.05	29.05	29.05	-1.63%	17,426
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