ABNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	19.50	20.21	19.50	20.21	20.21	8.39%	8,437
Jul 27, 2026	18.35	18.66	18.21	18.65	18.65	7.97%	3,675
Jul 24, 2026	16.83	17.28	16.83	17.27	17.27	4.87%	568
Jul 23, 2026	16.26	16.47	15.99	16.47	16.47	-3.36%	5,115
Jul 22, 2026	17.24	17.36	17.04	17.04	17.04	-5.73%	4,762
Jul 21, 2026	17.94	18.08	17.94	18.08	18.08	-1.25%	2,362
Jul 20, 2026	18.34	18.60	18.25	18.31	18.31	-1.40%	1,098
Jul 17, 2026	18.75	18.75	18.57	18.57	18.57	-2.38%	1,298
Jul 16, 2026	18.96	19.02	18.96	19.02	19.02	-0.87%	3,388
Jul 15, 2026	19.30	19.61	19.17	19.19	19.19	2.40%	1,140
Jul 14, 2026	18.42	18.84	18.42	18.74	18.74	0.49%	3,648
Jul 13, 2026	18.70	18.70	18.32	18.65	18.65	-3.44%	3,214
Jul 10, 2026	19.43	19.43	19.03	19.31	19.31	2.65%	3,854
Jul 9, 2026	17.35	18.85	17.35	18.81	18.81	5.27%	6,656
Jul 8, 2026	18.11	18.11	17.53	17.87	17.87	-7.96%	18,121
Jul 7, 2026	19.36	19.42	19.36	19.42	19.42	1.80%	440
Jul 6, 2026	19.33	19.39	19.05	19.08	19.08	-2.08%	3,786
Jul 2, 2026	19.41	19.48	19.24	19.48	19.48	2.47%	2,860
Jul 1, 2026	19.36	19.36	19.01	19.01	19.01	5.40%	1,795
Jun 30, 2026	18.20	18.20	17.89	18.04	18.04	-5.44%	1,418
Jun 29, 2026	19.39	19.75	19.08	19.08	19.08	2.61%	2,466
Jun 26, 2026	17.92	19.07	17.92	18.59	18.59	5.14%	5,760
Jun 25, 2026	18.52	18.52	17.68	17.68	17.68	-3.81%	1,554
Jun 24, 2026	18.05	19.01	18.05	18.38	18.38	7.74%	3,361
Jun 23, 2026	17.06	17.06	17.06	17.06	17.06	-0.37%	46
Jun 22, 2026	17.27	17.35	16.98	17.12	17.12	-4.57%	5,263
Jun 18, 2026	17.68	18.14	17.68	17.95	17.94	2.59%	1,146
Jun 17, 2026	17.76	18.13	17.49	17.49	17.49	-0.97%	2,143
Jun 16, 2026	17.20	17.73	17.20	17.66	17.66	3.45%	1,120
Jun 15, 2026	16.92	17.17	16.91	17.07	17.07	9.92%	3,673
Jun 12, 2026	15.13	15.53	15.13	15.53	15.53	1.93%	1,316
Jun 11, 2026	15.12	15.24	14.76	15.24	15.24	2.25%	2,352
Jun 10, 2026	14.94	15.45	14.90	14.90	14.90	-3.16%	1,145
Jun 9, 2026	15.55	15.55	15.22	15.39	15.39	-4.41%	1,121
Jun 8, 2026	16.27	16.27	16.10	16.10	16.10	1.28%	298
Jun 5, 2026	16.20	16.20	15.90	15.90	15.90	-0.62%	2,837
Jun 4, 2026	16.00	16.00	16.00	16.00	15.99	0.34%	192
Jun 3, 2026	15.93	15.94	15.93	15.94	15.94	-0.92%	528
Jun 2, 2026	15.84	16.15	15.84	16.09	16.09	-5.41%	912
Jun 1, 2026	16.38	17.01	16.34	17.01	17.01	6.89%	2,024
May 29, 2026	16.02	16.02	15.91	15.91	15.91	-1.89%	604
May 28, 2026	15.45	16.22	15.45	16.22	16.22	3.86%	351
May 27, 2026	15.88	15.95	15.62	15.62	15.62	-1.13%	749
May 26, 2026	16.07	16.39	15.80	15.80	15.79	0.53%	1,112
May 22, 2026	16.23	16.23	15.71	15.71	15.71	-2.98%	445
May 21, 2026	16.42	16.42	15.26	16.20	16.19	-1.94%	2,568
May 20, 2026	15.03	16.64	15.03	16.51	16.51	6.71%	2,983
May 19, 2026	16.25	16.25	15.44	15.48	15.48	-4.64%	795
May 18, 2026	16.23	16.23	16.23	16.23	16.23	2.00%	398
May 15, 2026	15.91	15.91	15.91	15.91	15.91	-1.13%	139