ABND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.20	42.20	42.12	42.13	42.13	-0.19%	13,517
Oct 22, 2026	41.99	42.23	41.99	42.21	42.21	0.76%	7,623
Oct 21, 2026	41.91	41.95	41.78	41.89	41.89	0.08%	37,350
Oct 20, 2026	41.88	41.94	41.84	41.86	41.86	0.19%	10,334
Oct 19, 2026	41.86	41.89	41.77	41.78	41.78	-0.32%	1,729
Oct 16, 2026	41.97	42.01	41.86	41.91	41.91	0.05%	1,944
Oct 15, 2026	41.99	42.00	41.89	41.89	41.89	0.65%	44,196
Oct 14, 2026	41.56	41.73	41.49	41.62	41.62	-0.22%	400,752
Oct 13, 2026	41.70	41.77	41.69	41.71	41.71	0.11%	10,940
Oct 12, 2026	41.67	41.68	41.67	41.67	41.67	-0.01%	2,509
Oct 9, 2026	41.66	41.67	41.64	41.67	41.67	0.03%	78,783
Oct 8, 2026	41.56	41.66	41.50	41.66	41.66	0.31%	4,468
Oct 7, 2026	41.42	41.55	41.37	41.53	41.53	-0.08%	236,395
Oct 6, 2026	41.54	41.59	41.54	41.56	41.56	0.31%	4,613
Oct 5, 2026	41.68	41.68	41.53	41.61	41.43	-0.10%	10,138
Oct 2, 2026	41.84	41.84	41.64	41.65	41.47	-0.12%	377,512
Oct 1, 2026	41.50	41.77	41.50	41.70	41.52	0.16%	18,686
Sep 30, 2026	41.71	41.71	41.59	41.63	41.45	-0.19%	36,488
Sep 29, 2026	41.72	41.72	41.63	41.71	41.53	-0.08%	21,595
Sep 28, 2026	41.84	41.84	41.73	41.74	41.56	-0.65%	2,743
Sep 25, 2026	41.98	42.01	41.84	42.01	41.83	0.18%	10,116
Sep 24, 2026	42.18	42.20	41.94	41.94	41.76	-0.47%	6,312
Sep 23, 2026	42.30	42.30	42.05	42.14	41.96	-0.89%	46,997
Sep 22, 2026	42.54	42.56	42.46	42.52	42.34	0.01%	13,758
Sep 21, 2026	42.49	42.52	42.44	42.52	42.33	0.27%	17,815
Sep 18, 2026	42.44	42.44	42.32	42.40	42.22	-0.38%	6,139
Sep 17, 2026	42.56	42.56	42.51	42.56	42.38	0.55%	3,136
Sep 16, 2026	42.37	42.53	42.29	42.33	42.15	0.02%	62,399
Sep 15, 2026	42.27	42.37	42.27	42.32	42.14	-0.23%	5,862
Sep 14, 2026	42.37	42.43	42.37	42.42	42.24	-0.11%	1,705
Sep 11, 2026	42.54	42.55	42.41	42.47	42.28	-0.11%	4,027
Sep 10, 2026	42.58	42.59	42.50	42.51	42.33	-0.65%	49,471
Sep 9, 2026	42.85	42.86	42.76	42.79	42.61	-0.17%	28,792
Sep 8, 2026	42.91	42.91	42.85	42.87	42.68	-0.07%	8,096
Sep 4, 2026	42.87	42.94	42.87	42.90	42.71	-0.09%	6,919
Sep 3, 2026	43.12	43.15	43.09	43.10	42.75	0.21%	25,136
Sep 2, 2026	43.01	43.02	42.97	43.01	42.66	0.04%	46,847
Sep 1, 2026	43.03	43.05	42.99	43.00	42.65	-0.15%	11,661
Aug 31, 2026	43.07	43.08	43.01	43.06	42.71	-0.12%	12,379
Aug 28, 2026	43.23	43.23	43.10	43.11	42.76	-0.35%	2,460
Aug 27, 2026	43.29	43.29	43.25	43.26	42.91	-0.06%	8,326
Aug 26, 2026	43.27	43.29	43.23	43.29	42.94	-0.23%	52,628
Aug 25, 2026	43.30	43.39	43.26	43.39	43.04	0.47%	28,706
Aug 24, 2026	43.16	43.20	43.16	43.19	42.84	0.10%	9,753
Aug 21, 2026	43.15	43.16	43.11	43.14	42.79	-0.09%	8,163
Aug 20, 2026	43.16	43.20	43.14	43.18	42.83	-0.16%	6,994
Aug 19, 2026	43.26	43.26	43.22	43.25	42.90	0.31%	49,770
Aug 18, 2026	43.08	43.13	43.08	43.12	42.77	0.03%	6,769
Aug 17, 2026	43.14	43.14	43.07	43.10	42.75	-0.14%	13,007
Aug 14, 2026	43.24	43.24	43.10	43.16	42.81	-0.21%	9,885