ABIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.99	34.04	33.81	33.81	33.81	0.19%	23,506
Nov 5, 2026	33.84	33.84	33.75	33.75	33.75	-3.74%	568
Nov 4, 2026	35.06	35.07	35.06	35.06	35.06	2.04%	1,456
Nov 3, 2026	34.34	34.36	34.34	34.36	34.36	0.28%	300
Nov 2, 2026	34.68	34.68	34.27	34.27	34.26	-0.13%	135
Oct 30, 2026	34.31	34.31	34.31	34.31	34.31	-1.71%	21
Oct 29, 2026	34.85	34.91	34.83	34.91	34.91	-1.31%	8,634
Oct 28, 2026	35.46	35.46	35.37	35.37	35.37	0.03%	190
Oct 27, 2026	35.21	35.39	35.21	35.36	35.36	0.44%	1,981
Oct 26, 2026	35.22	35.23	35.20	35.21	35.21	0.57%	921
Oct 23, 2026	35.02	35.02	35.01	35.01	35.01	-0.33%	136
Oct 22, 2026	35.12	35.12	35.12	35.12	35.12	-1.04%	7
Oct 21, 2026	35.28	35.56	35.28	35.49	35.49	0.52%	974
Oct 20, 2026	35.34	35.34	35.27	35.31	35.31	0.24%	18,865
Oct 19, 2026	35.33	35.33	35.23	35.23	35.23	0.65%	257
Oct 16, 2026	35.44	35.45	34.94	35.00	35.00	-1.54%	10,245
Oct 15, 2026	35.25	35.55	35.25	35.55	35.55	0.23%	10,720
Oct 14, 2026	35.77	35.77	35.47	35.47	35.47	-1.91%	1,260
Oct 13, 2026	36.25	36.25	36.16	36.16	36.16	-0.15%	1,761
Oct 12, 2026	36.28	36.32	36.21	36.21	36.21	0.03%	1,264
Oct 9, 2026	36.06	36.26	36.06	36.20	36.20	0.96%	17,654
Oct 8, 2026	36.04	36.04	35.84	35.86	35.86	-0.67%	13,981
Oct 7, 2026	36.05	36.10	36.05	36.10	36.10	-0.29%	787
Oct 6, 2026	36.21	36.26	36.20	36.20	36.20	0.80%	908
Oct 5, 2026	35.91	35.91	35.91	35.91	35.91	0.67%	27
Oct 2, 2026	35.67	35.67	35.67	35.67	35.67	1.14%	19
Oct 1, 2026	35.21	35.33	35.21	35.27	35.27	0.01%	4,602
Sep 30, 2026	35.44	35.44	35.27	35.27	35.27	-0.06%	262
Sep 29, 2026	35.21	35.30	35.21	35.29	35.29	-0.17%	2,148
Sep 28, 2026	35.37	35.38	35.33	35.35	35.35	-0.37%	330
Sep 25, 2026	35.19	35.48	35.19	35.48	35.48	0.84%	4,434
Sep 24, 2026	35.04	35.19	34.94	35.18	35.18	0.03%	681
Sep 23, 2026	35.37	35.37	35.17	35.17	35.17	-1.00%	9,616
Sep 22, 2026	35.53	35.53	35.53	35.53	35.53	-0.23%	49
Sep 21, 2026	35.04	35.66	35.04	35.61	35.61	1.61%	8,751
Sep 18, 2026	34.98	35.05	34.96	35.05	35.04	0.21%	756
Sep 17, 2026	34.93	35.01	34.92	34.97	34.97	1.13%	22,474
Sep 16, 2026	34.80	34.89	34.50	34.58	34.58	-0.30%	3,220
Sep 15, 2026	34.89	34.89	34.67	34.68	34.68	-0.58%	1,288
Sep 14, 2026	34.90	34.90	34.89	34.89	34.89	-0.50%	188
Sep 11, 2026	35.07	35.12	35.04	35.06	35.06	1.27%	9,028
Sep 10, 2026	34.65	34.66	34.61	34.62	34.62	-0.79%	985
Sep 9, 2026	34.90	34.96	34.90	34.90	34.90	-0.45%	1,098
Sep 8, 2026	35.01	35.11	35.01	35.05	35.05	-0.49%	874
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