ABNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	11.60	11.60	11.60	11.60	-	-1.94%	1,191
May 5, 2025	11.73	11.84	11.69	11.83	11.83	2.07%	9,964
May 2, 2025	11.15	11.76	11.15	11.59	11.59	0.78%	41,595
May 1, 2025	11.47	11.55	11.37	11.50	11.50	-4.64%	25,782
Apr 30, 2025	12.33	12.33	11.70	12.06	11.46	-2.19%	22,245
Apr 29, 2025	12.26	12.33	12.04	12.33	11.72	1.23%	14,323
Apr 28, 2025	12.09	12.18	11.97	12.18	11.57	1.25%	7,833
Apr 25, 2025	11.99	12.08	11.89	12.03	11.43	-0.50%	58,676
Apr 24, 2025	11.97	12.09	11.81	12.09	11.49	3.75%	6,857
Apr 23, 2025	11.95	11.95	11.65	11.65	11.07	1.65%	4,779
Apr 22, 2025	11.31	11.48	11.31	11.46	10.89	1.72%	3,026
Apr 21, 2025	11.27	11.33	11.06	11.27	10.71	0.07%	20,566
Apr 17, 2025	11.20	11.33	11.20	11.26	10.70	0.07%	5,493
Apr 16, 2025	11.39	11.45	11.08	11.25	10.69	-1.31%	2,128
Apr 15, 2025	11.47	11.47	11.35	11.40	10.84	1.40%	4,008
Apr 14, 2025	11.50	11.50	11.24	11.25	10.69	-0.51%	3,798
Apr 11, 2025	11.26	11.39	11.12	11.30	10.74	0.47%	17,799
Apr 10, 2025	11.29	11.34	10.98	11.25	10.69	-4.21%	4,257
Apr 9, 2025	10.70	11.81	10.70	11.75	11.16	10.12%	56,300
Apr 8, 2025	11.06	11.15	10.63	10.67	10.14	0.44%	9,123
Apr 7, 2025	10.33	10.72	10.13	10.62	10.09	-0.75%	13,177
Apr 4, 2025	11.01	11.03	10.66	10.70	10.17	-6.55%	14,659
Apr 3, 2025	11.79	11.90	11.31	11.45	10.88	-10.12%	21,193
Apr 2, 2025	12.56	12.89	12.52	12.74	11.73	1.18%	29,643
Apr 1, 2025	12.44	12.60	12.40	12.59	11.59	1.35%	6,699
Mar 31, 2025	12.42	12.44	12.10	12.42	11.44	-0.62%	28,039
Mar 28, 2025	13.14	13.14	12.44	12.50	11.51	-3.82%	7,669
Mar 27, 2025	13.08	13.11	12.84	13.00	11.97	-1.07%	7,885
Mar 26, 2025	13.20	13.26	13.06	13.14	12.10	-0.47%	5,796
Mar 25, 2025	13.09	13.24	13.09	13.20	12.15	-0.08%	1,479
Mar 24, 2025	13.21	13.23	13.17	13.21	12.16	0.53%	20,577
Mar 21, 2025	12.79	13.17	12.79	13.14	12.10	2.07%	2,107
Mar 20, 2025	12.96	12.96	12.85	12.88	11.86	0.57%	2,878
Mar 19, 2025	12.73	12.80	12.65	12.80	11.79	0.89%	6,819
Mar 18, 2025	12.66	12.73	12.60	12.69	11.68	-1.02%	3,480
Mar 17, 2025	12.84	12.91	12.71	12.82	11.81	2.48%	14,595
Mar 14, 2025	12.47	12.64	12.41	12.51	11.52	2.62%	10,875
Mar 13, 2025	12.65	12.65	12.17	12.19	11.23	-5.56%	12,994
Mar 12, 2025	12.92	12.98	12.70	12.91	11.89	0.85%	8,126
Mar 11, 2025	13.22	13.22	12.71	12.80	11.79	-5.07%	20,682
Mar 10, 2025	13.67	13.67	13.33	13.48	12.42	-2.01%	5,036
Mar 7, 2025	13.75	13.85	13.33	13.76	12.67	0.38%	12,129
Mar 6, 2025	14.58	14.58	13.68	13.71	12.62	-8.50%	25,739
Mar 5, 2025	14.81	14.99	14.68	14.98	13.33	1.26%	40,701
Mar 4, 2025	14.62	14.90	14.48	14.79	13.16	0.55%	28,205
Mar 3, 2025	14.85	15.04	14.71	14.71	13.09	1.32%	6,491
Feb 28, 2025	14.62	14.63	14.48	14.52	12.92	-0.19%	8,558
Feb 27, 2025	14.99	15.11	14.54	14.55	12.94	-2.89%	14,323
Feb 26, 2025	14.81	15.11	14.81	14.98	13.33	1.82%	6,170
Feb 25, 2025	15.00	15.00	14.64	14.72	13.09	-1.83%	5,455