ABNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	19.01	19.01	19.01	19.01	19.01	0.49%	307
Jan 8, 2026	18.91	18.91	18.91	18.91	18.91	2.45%	145
Jan 7, 2026	18.42	18.46	18.42	18.46	18.46	-1.85%	331
Jan 6, 2026	18.81	18.81	18.81	18.81	18.81	3.48%	120
Jan 5, 2026	17.50	18.67	17.50	18.18	18.18	4.30%	401
Jan 2, 2026	17.43	17.43	17.43	17.43	17.43	-4.14%	155
Dec 31, 2025	18.18	18.18	18.18	18.18	18.18	-1.81%	229
Dec 30, 2025	18.51	18.51	18.51	18.51	18.51	0.23%	89
Dec 29, 2025	18.47	18.47	18.47	18.47	18.47	-0.16%	101
Dec 26, 2025	18.45	18.50	18.45	18.50	18.50	-0.12%	737
Dec 24, 2025	18.21	18.53	18.21	18.53	18.52	0.65%	345
Dec 23, 2025	18.52	18.52	18.23	18.41	18.41	-0.92%	4,495
Dec 22, 2025	18.33	18.58	18.33	18.58	18.58	2.48%	675
Dec 19, 2025	17.91	18.53	17.91	18.13	18.13	1.78%	357
Dec 18, 2025	17.66	17.81	17.60	17.81	17.81	0.34%	2,416
Dec 17, 2025	18.25	18.29	17.74	17.75	17.75	2.50%	4,105
Dec 16, 2025	17.44	17.44	17.10	17.32	17.32	0.38%	954
Dec 15, 2025	16.49	17.25	16.46	17.25	17.25	5.44%	2,710
Dec 12, 2025	16.67	16.67	16.36	16.36	16.36	0.49%	2,582
Dec 11, 2025	16.29	16.29	16.22	16.28	16.28	0.53%	875
Dec 10, 2025	15.51	16.41	15.46	16.19	16.19	3.66%	6,265
Dec 9, 2025	14.86	15.62	14.86	15.62	15.62	5.20%	1,724
Dec 8, 2025	14.70	14.85	14.70	14.85	14.85	-3.65%	815
Dec 5, 2025	15.10	15.52	15.10	15.41	15.41	5.68%	4,183
Dec 4, 2025	14.24	14.58	14.24	14.58	14.58	1.02%	754
Dec 3, 2025	14.28	14.44	14.27	14.44	14.44	2.82%	2,407
Dec 2, 2025	14.30	14.30	14.04	14.04	14.04	-0.42%	980
Dec 1, 2025	13.83	14.23	13.83	14.10	14.10	2.96%	5,951
Nov 28, 2025	13.77	13.77	13.69	13.69	13.69	0.12%	325
Nov 26, 2025	13.86	13.88	13.68	13.68	13.68	-3.06%	4,159
Nov 25, 2025	13.38	14.15	13.38	14.11	14.11	7.46%	3,565
Nov 24, 2025	13.11	13.15	13.11	13.13	13.13	0.28%	1,247
Nov 21, 2025	13.09	13.09	13.09	13.09	13.09	4.60%	10,082
Nov 20, 2025	12.61	12.61	12.52	12.52	12.52	-5.10%	280
Nov 19, 2025	13.36	13.36	13.19	13.19	13.19	-1.85%	194
Nov 18, 2025	13.69	13.69	13.44	13.44	13.44	-3.40%	361