ABNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	42.18	42.18	41.13	41.63	41.63	5.14%	3,064
Feb 12, 2026	39.92	39.92	39.60	39.60	39.59	-3.33%	1,167
Feb 11, 2026	40.69	40.97	40.64	40.96	40.73	-0.43%	1,763
Feb 10, 2026	41.91	41.91	41.13	41.13	40.90	-0.80%	554
Feb 9, 2026	41.21	41.52	41.21	41.46	41.23	-0.43%	1,926
Feb 6, 2026	41.50	41.65	41.06	41.64	41.41	0.57%	2,628
Feb 5, 2026	42.15	42.15	41.25	41.41	41.17	-2.80%	2,635
Feb 4, 2026	42.77	42.77	42.34	42.60	42.14	1.88%	1,378
Feb 3, 2026	42.70	42.70	41.81	41.81	41.36	-6.64%	1,546
Feb 2, 2026	44.24	44.99	44.24	44.79	44.30	1.40%	1,243
Jan 30, 2026	44.17	44.17	44.17	44.17	43.69	-1.54%	377
Jan 29, 2026	44.54	44.86	44.49	44.86	44.37	-0.47%	1,966
Jan 28, 2026	45.21	45.51	45.07	45.07	44.34	-0.28%	1,093
Jan 27, 2026	45.24	45.24	45.04	45.19	44.46	-0.63%	2,454
Jan 26, 2026	45.48	45.48	45.48	45.48	44.74	0.89%	667
Jan 23, 2026	45.48	45.48	45.08	45.08	44.35	-0.89%	1,771
Jan 22, 2026	45.99	46.00	45.49	45.49	44.75	-0.24%	1,789
Jan 21, 2026	44.57	45.75	44.57	45.60	44.63	1.68%	10,063
Jan 20, 2026	43.49	44.84	43.49	44.84	43.89	0.28%	4,683
Jan 16, 2026	44.85	44.86	44.72	44.72	43.77	-1.48%	4,776
Jan 15, 2026	45.66	45.66	45.39	45.39	44.43	-0.42%	2,462
Jan 14, 2026	45.00	45.58	44.72	45.58	44.34	-4.42%	2,211
Jan 13, 2026	46.91	47.69	46.70	47.69	46.39	0.94%	2,348
Jan 12, 2026	47.30	47.31	47.25	47.25	45.96	-0.40%	1,228
Jan 9, 2026	46.05	47.78	46.05	47.44	46.14	0.42%	5,046
Jan 8, 2026	46.96	47.24	46.96	47.24	45.95	-0.09%	641
Jan 7, 2026	47.54	47.68	47.28	47.28	45.73	0.17%	3,797
Jan 6, 2026	46.56	47.20	46.56	47.20	45.65	0.98%	2,952
Jan 5, 2026	46.88	47.24	46.74	46.74	45.21	1.63%	2,191
Jan 2, 2026	46.98	46.98	45.99	45.99	44.48	-2.97%	3,463
Dec 31, 2025	47.69	47.69	47.39	47.40	45.52	-0.50%	2,037
Dec 30, 2025	47.56	47.72	47.56	47.63	45.75	0.05%	1,410
Dec 29, 2025	47.56	47.61	47.48	47.61	45.73	0.07%	3,015
Dec 26, 2025	47.29	47.58	47.29	47.58	45.70	-0.97%	2,031
Dec 24, 2025	48.16	48.17	48.04	48.04	45.57	0.24%	2,177
Dec 23, 2025	47.87	47.93	47.87	47.93	45.46	0.12%	479
Dec 22, 2025	47.91	48.07	47.69	47.87	45.40	0.55%	40,638
Dec 19, 2025	47.18	47.95	47.18	47.61	45.16	1.04%	4,495
Dec 18, 2025	47.19	47.19	46.90	47.12	44.69	-0.19%	959
Dec 17, 2025	47.66	47.93	47.21	47.21	44.47	0.25%	3,271
Dec 16, 2025	47.04	47.09	47.02	47.09	44.36	0.50%	8,275
Dec 15, 2025	46.03	46.86	46.03	46.86	44.14	2.33%	2,312
Dec 12, 2025	46.22	46.35	45.79	45.79	43.14	0.15%	4,219
Dec 11, 2025	45.07	46.13	45.07	45.72	43.07	-0.73%	1,715
Dec 10, 2025	45.45	46.06	45.45	46.06	43.06	1.16%	453
Dec 9, 2025	44.81	45.53	44.81	45.53	42.56	2.01%	1,199
Dec 8, 2025	45.10	45.10	44.40	44.63	41.72	-1.26%	1,713
Dec 5, 2025	44.71	45.20	44.71	45.20	42.26	1.75%	2,310
Dec 4, 2025	44.42	44.42	44.42	44.42	41.53	-0.37%	590
Dec 3, 2025	44.12	44.80	44.12	44.59	41.29	0.50%	3,319