ABND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	41.94	41.94	41.94	41.87	41.87	-0.13%	152,057
Nov 12, 2026	42.07	42.08	41.92	41.92	41.92	-0.64%	24,102
Nov 11, 2026	42.13	42.21	42.11	42.19	42.19	-0.02%	10,063
Nov 10, 2026	42.16	42.20	42.11	42.20	42.20	-0.69%	37,466
Nov 9, 2026	42.42	42.54	42.36	42.50	42.50	0.31%	123,484
Nov 6, 2026	42.35	42.39	42.34	42.37	42.37	0.01%	8,027
Nov 5, 2026	42.24	42.37	42.24	42.36	42.36	0.15%	14,769
Nov 4, 2026	42.36	42.51	42.36	42.50	42.30	0.46%	37,795
Nov 3, 2026	42.28	42.31	42.28	42.30	42.10	-0.17%	22,310
Nov 2, 2026	42.41	42.45	42.37	42.37	42.18	0.17%	7,274
Oct 30, 2026	42.36	42.36	42.27	42.30	42.10	-0.10%	8,684
Oct 29, 2026	42.25	42.39	42.19	42.34	42.14	0.52%	36,661
Oct 28, 2026	42.20	42.20	42.08	42.12	41.92	-0.20%	23,621
Oct 27, 2026	42.14	42.22	42.13	42.21	42.01	0.07%	110,326
Oct 26, 2026	42.21	42.23	42.18	42.18	41.98	0.11%	28,216
Oct 23, 2026	42.20	42.20	42.12	42.13	41.93	-0.19%	13,547
Oct 22, 2026	41.99	42.23	41.99	42.21	42.01	0.76%	7,623
Oct 21, 2026	41.91	41.95	41.78	41.89	41.69	0.08%	37,350
Oct 20, 2026	41.88	41.94	41.84	41.86	41.66	0.19%	10,334
Oct 19, 2026	41.86	41.89	41.77	41.78	41.58	-0.32%	1,729
Oct 16, 2026	41.97	42.01	41.86	41.91	41.72	0.05%	1,944
Oct 15, 2026	41.99	42.00	41.89	41.89	41.69	0.65%	44,196
Oct 14, 2026	41.56	41.73	41.49	41.62	41.43	-0.22%	400,752
Oct 13, 2026	41.70	41.77	41.69	41.71	41.51	0.11%	10,940
Oct 12, 2026	41.67	41.68	41.67	41.67	41.47	-0.01%	2,509
Oct 9, 2026	41.66	41.67	41.64	41.67	41.48	0.03%	78,783
Oct 8, 2026	41.56	41.66	41.50	41.66	41.46	0.31%	4,468
Oct 7, 2026	41.42	41.55	41.37	41.53	41.33	-0.08%	236,395
Oct 6, 2026	41.54	41.59	41.54	41.56	41.37	0.31%	4,613
Oct 5, 2026	41.68	41.68	41.53	41.61	41.24	-0.10%	10,138
Oct 2, 2026	41.84	41.84	41.64	41.65	41.28	-0.12%	377,512
Oct 1, 2026	41.50	41.77	41.50	41.70	41.33	0.16%	18,686
Sep 30, 2026	41.71	41.71	41.59	41.63	41.26	-0.19%	36,488
Sep 29, 2026	41.72	41.72	41.63	41.71	41.34	-0.08%	21,595
Sep 28, 2026	41.84	41.84	41.73	41.74	41.37	-0.65%	2,743
Sep 25, 2026	41.98	42.01	41.84	42.01	41.64	0.18%	10,116
Sep 24, 2026	42.18	42.20	41.94	41.94	41.57	-0.47%	6,312
Sep 23, 2026	42.30	42.30	42.05	42.14	41.76	-0.89%	46,997
Sep 22, 2026	42.54	42.56	42.46	42.52	42.14	0.01%	13,758
Sep 21, 2026	42.49	42.52	42.44	42.52	42.14	0.27%	17,815
Sep 18, 2026	42.44	42.44	42.32	42.40	42.02	-0.38%	6,139
Sep 17, 2026	42.56	42.56	42.51	42.56	42.18	0.55%	3,136
Sep 16, 2026	42.37	42.53	42.29	42.33	41.95	0.02%	62,399
Sep 15, 2026	42.27	42.37	42.27	42.32	41.94	-0.23%	5,862
Sep 14, 2026	42.37	42.43	42.37	42.42	42.04	-0.11%	1,705
Sep 11, 2026	42.54	42.55	42.41	42.47	42.09	-0.11%	4,027
Sep 10, 2026	42.58	42.59	42.50	42.51	42.13	-0.65%	49,471
Sep 9, 2026	42.85	42.86	42.76	42.79	42.41	-0.17%	28,792
Sep 8, 2026	42.91	42.91	42.85	42.87	42.48	-0.07%	8,096
Sep 4, 2026	42.87	42.94	42.87	42.90	42.51	-0.09%	6,919