ABNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.96	39.96	39.96	39.96	39.96	-5.22%	466
Mar 26, 2026	42.58	42.58	42.16	42.16	42.16	-1.03%	676
Mar 25, 2026	42.56	42.74	42.56	42.60	42.26	1.21%	1,860
Mar 24, 2026	41.96	42.09	41.96	42.09	41.76	-1.45%	566
Mar 23, 2026	42.35	42.85	42.35	42.71	42.37	2.67%	5,779
Mar 20, 2026	41.85	41.85	41.60	41.60	41.27	-1.07%	440
Mar 19, 2026	42.36	42.36	41.66	42.05	41.72	0.36%	1,730
Mar 18, 2026	42.50	42.90	41.90	41.90	41.24	-1.71%	4,273
Mar 17, 2026	42.92	43.01	42.63	42.63	41.96	2.23%	104,394
Mar 16, 2026	41.07	41.77	41.07	41.70	41.05	1.53%	1,645
Mar 13, 2026	41.47	41.47	41.05	41.07	40.43	-1.01%	1,204
Mar 12, 2026	41.49	41.50	41.49	41.49	40.84	-4.55%	798
Mar 11, 2026	43.35	43.50	43.24	43.47	42.33	0.72%	3,336
Mar 10, 2026	43.22	43.22	43.16	43.16	42.03	-0.93%	768
Mar 9, 2026	42.23	43.59	42.06	43.56	42.42	0.42%	1,868
Mar 6, 2026	43.41	43.41	43.38	43.38	42.24	-1.81%	1,476
Mar 5, 2026	44.18	44.18	44.18	44.18	43.02	-0.23%	286
Mar 4, 2026	44.00	44.75	44.00	44.28	42.75	1.33%	7,819
Mar 3, 2026	43.60	43.70	43.02	43.70	42.19	0.20%	835
Mar 2, 2026	42.04	43.98	42.04	43.61	42.10	-1.87%	4,484
Feb 27, 2026	44.73	44.73	43.90	44.44	42.91	-1.07%	237,124
Feb 26, 2026	43.84	45.05	43.84	44.92	43.37	2.18%	3,080
Feb 25, 2026	43.11	43.96	43.11	43.96	42.10	3.90%	1,075
Feb 24, 2026	42.31	42.31	42.31	42.31	40.52	2.48%	250
Feb 23, 2026	41.35	41.35	41.29	41.29	39.54	-3.58%	36,586
Feb 20, 2026	42.44	42.82	42.44	42.82	41.01	0.66%	1,739
Feb 19, 2026	42.20	42.54	42.07	42.54	40.74	-0.11%	1,312
Feb 18, 2026	42.53	42.78	42.53	42.59	40.48	0.31%	2,417
Feb 17, 2026	42.46	42.46	42.46	42.46	40.35	1.99%	208
Feb 13, 2026	42.18	42.18	41.13	41.63	39.57	5.14%	3,102
Feb 12, 2026	39.92	39.92	39.60	39.60	37.63	-3.33%	1,167
Feb 11, 2026	40.69	40.97	40.64	40.96	38.71	-0.43%	1,763
Feb 10, 2026	41.91	41.91	41.13	41.13	38.88	-0.80%	554
Feb 9, 2026	41.21	41.52	41.21	41.46	39.19	-0.43%	1,926
Feb 6, 2026	41.50	41.65	41.06	41.64	39.36	0.57%	2,628
Feb 5, 2026	42.15	42.15	41.25	41.41	39.13	-2.80%	2,635
Feb 4, 2026	42.77	42.77	42.34	42.60	40.05	1.88%	1,378
Feb 3, 2026	42.70	42.70	41.81	41.81	39.31	-6.64%	1,546
Feb 2, 2026	44.24	44.99	44.24	44.79	42.11	1.40%	1,243
Jan 30, 2026	44.17	44.17	44.17	44.17	41.52	-1.54%	377
Jan 29, 2026	44.54	44.86	44.49	44.86	42.17	-0.47%	1,966
Jan 28, 2026	45.21	45.51	45.07	45.07	42.14	-0.28%	1,093
Jan 27, 2026	45.24	45.24	45.04	45.19	42.26	-0.63%	2,454
Jan 26, 2026	45.48	45.48	45.48	45.48	42.52	0.89%	667
Jan 23, 2026	45.48	45.48	45.08	45.08	42.15	-0.89%	1,771
Jan 22, 2026	45.99	46.00	45.49	45.49	42.53	-0.24%	1,789
Jan 21, 2026	44.57	45.75	44.57	45.60	42.42	1.68%	10,063
Jan 20, 2026	43.49	44.84	43.49	44.84	41.72	0.28%	4,683
Jan 16, 2026	44.85	44.86	44.72	44.72	41.60	-1.48%	4,776
Jan 15, 2026	45.66	45.66	45.39	45.39	42.23	-0.42%	2,462