ABND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.84	41.84	41.64	41.65	41.65	-0.12%	377,512
Oct 1, 2026	41.50	41.77	41.50	41.70	41.70	0.16%	18,686
Sep 30, 2026	41.71	41.71	41.59	41.63	41.63	-0.19%	36,488
Sep 29, 2026	41.72	41.72	41.63	41.71	41.71	-0.08%	21,595
Sep 28, 2026	41.84	41.84	41.73	41.74	41.74	-0.65%	2,743
Sep 25, 2026	41.98	42.01	41.84	42.01	42.01	0.18%	10,116
Sep 24, 2026	42.18	42.20	41.94	41.94	41.94	-0.47%	6,312
Sep 23, 2026	42.30	42.30	42.05	42.14	42.14	-0.89%	46,997
Sep 22, 2026	42.54	42.56	42.46	42.52	42.52	0.01%	13,758
Sep 21, 2026	42.49	42.52	42.44	42.52	42.52	0.27%	17,815
Sep 18, 2026	42.44	42.44	42.32	42.40	42.40	-0.38%	6,139
Sep 17, 2026	42.56	42.56	42.51	42.56	42.56	0.55%	3,136
Sep 16, 2026	42.37	42.53	42.29	42.33	42.33	0.02%	62,399
Sep 15, 2026	42.27	42.37	42.27	42.32	42.32	-0.23%	5,862
Sep 14, 2026	42.37	42.43	42.37	42.42	42.42	-0.11%	1,705
Sep 11, 2026	42.54	42.55	42.41	42.47	42.47	-0.11%	4,027
Sep 10, 2026	42.58	42.59	42.50	42.51	42.51	-0.65%	49,471
Sep 9, 2026	42.85	42.86	42.76	42.79	42.79	-0.17%	28,792
Sep 8, 2026	42.91	42.91	42.85	42.87	42.87	-0.07%	8,096
Sep 4, 2026	42.87	42.94	42.87	42.90	42.90	-0.09%	6,919
Sep 3, 2026	43.12	43.15	43.09	43.10	42.94	0.21%	25,136
Sep 2, 2026	43.01	43.02	42.97	43.01	42.85	0.04%	46,847
Sep 1, 2026	43.03	43.05	42.99	43.00	42.83	-0.15%	11,661
Aug 31, 2026	43.07	43.08	43.01	43.06	42.90	-0.12%	12,379
Aug 28, 2026	43.23	43.23	43.10	43.11	42.95	-0.35%	2,460
Aug 27, 2026	43.29	43.29	43.25	43.26	43.09	-0.06%	8,326
Aug 26, 2026	43.27	43.29	43.23	43.29	43.12	-0.23%	52,628
Aug 25, 2026	43.30	43.39	43.26	43.39	43.22	0.47%	28,706
Aug 24, 2026	43.16	43.20	43.16	43.19	43.02	0.10%	9,753
Aug 21, 2026	43.15	43.16	43.11	43.14	42.98	-0.09%	8,163
Aug 20, 2026	43.16	43.20	43.14	43.18	43.01	-0.16%	6,994
Aug 19, 2026	43.26	43.26	43.22	43.25	43.08	0.31%	49,770
Aug 18, 2026	43.08	43.13	43.08	43.12	42.95	0.03%	6,769
Aug 17, 2026	43.14	43.14	43.07	43.10	42.94	-0.14%	13,007
Aug 14, 2026	43.24	43.24	43.10	43.16	43.00	-0.21%	9,885
Aug 13, 2026	43.31	43.32	43.25	43.25	43.08	0.19%	5,600
Aug 12, 2026	43.21	43.21	43.17	43.17	43.01	0.12%	64,667
Aug 11, 2026	43.13	43.15	43.09	43.12	42.96	0.12%	25,376
Aug 10, 2026	43.13	43.13	43.05	43.07	42.91	-0.21%	27,906
Aug 7, 2026	43.20	43.22	43.14	43.16	43.00	0.13%	33,978
Aug 6, 2026	43.13	43.18	43.08	43.11	42.94	-0.21%	51,646
Aug 5, 2026	43.41	43.47	43.38	43.40	43.03	0.01%	114,431
Aug 4, 2026	43.36	43.47	43.36	43.39	43.02	0.39%	35,786
Aug 3, 2026	43.20	43.24	43.19	43.23	42.86	0.24%	14,178
Jul 31, 2026	43.10	43.12	43.07	43.12	42.75	-0.24%	7,960
Jul 30, 2026	43.20	43.26	43.18	43.22	42.85	0.14%	7,763
Jul 29, 2026	43.22	43.27	43.15	43.17	42.80	-0.33%	44,460
Jul 28, 2026	43.23	43.33	43.23	43.31	42.94	0.30%	60,786
Jul 27, 2026	43.20	43.20	43.15	43.18	42.81	0.07%	6,947
Jul 24, 2026	43.13	43.17	43.13	43.15	42.78	0.13%	18,972