ABNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	12.11	12.11	11.96	12.04	12.04	-2.29%	22,272
May 27, 2025	12.06	12.32	12.00	12.32	12.32	3.70%	19,793
May 23, 2025	11.75	11.89	11.75	11.88	11.88	-0.34%	12,358
May 22, 2025	11.90	11.96	11.73	11.92	11.92	0.19%	29,073
May 21, 2025	12.06	12.15	11.81	11.90	11.90	-3.98%	23,161
May 20, 2025	12.56	12.56	12.24	12.39	12.39	-1.74%	13,475
May 19, 2025	12.62	12.71	12.56	12.61	12.61	-0.91%	14,718
May 16, 2025	12.76	12.76	12.53	12.73	12.73	0.76%	8,092
May 15, 2025	12.63	12.70	12.61	12.63	12.63	-0.12%	3,250
May 14, 2025	12.73	12.74	12.63	12.65	12.65	-0.34%	19,425
May 13, 2025	12.55	12.69	12.41	12.69	12.69	2.43%	12,046
May 12, 2025	12.37	12.46	12.26	12.39	12.39	3.64%	16,824
May 9, 2025	11.87	11.97	11.73	11.95	11.95	0.72%	4,382
May 8, 2025	11.69	11.94	11.69	11.87	11.87	2.06%	37,976
May 7, 2025	11.50	11.63	11.50	11.63	11.63	0.92%	4,094
May 6, 2025	11.69	11.69	11.52	11.52	11.52	-2.60%	6,937
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