ABIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	33.69	33.75	33.52	33.60	33.60	-0.07%	1,521
Jun 24, 2026	33.84	33.94	33.60	33.62	33.62	0.25%	3,283
Jun 23, 2026	33.56	33.56	33.54	33.54	33.54	-0.63%	206
Jun 22, 2026	33.75	33.75	33.75	33.75	33.75	-1.29%	7
Jun 18, 2026	34.15	34.19	34.15	34.19	34.19	1.21%	607
Jun 17, 2026	33.85	33.85	33.78	33.78	33.78	-1.05%	137
Jun 16, 2026	34.30	34.30	34.14	34.14	34.14	-0.21%	104
Jun 15, 2026	34.21	34.21	34.21	34.21	34.21	1.64%	104
Jun 12, 2026	33.52	33.66	33.52	33.66	33.66	0.15%	108
Jun 11, 2026	33.09	33.61	33.09	33.61	33.61	1.81%	18,619
Jun 10, 2026	33.56	33.56	33.01	33.01	33.01	-1.67%	138
Jun 9, 2026	33.57	33.57	33.57	33.57	33.57	0.13%	239
Jun 8, 2026	33.73	33.73	33.53	33.53	33.52	-	934
Jun 5, 2026	33.53	33.53	33.53	33.53	33.53	-2.30%	70
Jun 4, 2026	33.98	34.32	33.98	34.32	34.32	0.70%	5,978
Jun 3, 2026	34.14	34.15	34.07	34.08	34.08	-0.81%	8,777
Jun 2, 2026	34.36	34.36	34.36	34.36	34.36	-0.53%	72
Jun 1, 2026	33.92	34.62	33.92	34.54	34.54	0.73%	1,536
May 29, 2026	34.29	34.29	34.29	34.29	34.29	1.00%	49
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