ABNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	40.28	40.28	40.28	40.28	40.28	-0.20%	998
May 14, 2026	40.36	40.47	40.23	40.36	40.36	-0.31%	2,251
May 13, 2026	41.00	41.00	40.49	40.49	40.02	-2.18%	5,145
May 12, 2026	42.56	42.56	41.24	41.39	40.91	-1.29%	1,427
May 11, 2026	43.31	44.33	41.93	41.93	41.44	-2.69%	5,427
May 8, 2026	42.25	44.31	42.25	43.09	42.59	0.92%	4,319
May 7, 2026	43.00	43.00	42.23	42.70	42.20	-0.89%	7,554
May 6, 2026	43.74	43.74	42.94	43.08	42.06	0.17%	3,760
May 5, 2026	43.04	43.04	42.75	43.01	41.99	0.54%	1,405
May 4, 2026	43.92	43.92	42.78	42.78	41.76	-1.67%	3,741
May 1, 2026	43.65	43.91	43.51	43.51	42.47	0.96%	1,477
Apr 30, 2026	43.09	43.25	42.80	43.10	42.07	-0.87%	2,335
Apr 29, 2026	42.86	43.50	42.55	43.47	41.96	0.99%	2,190
Apr 28, 2026	43.73	43.73	43.05	43.05	41.55	-1.27%	391
Apr 27, 2026	44.00	44.15	43.60	43.60	42.08	-0.89%	4,319
Apr 24, 2026	43.58	43.99	43.58	43.99	42.46	0.73%	705
Apr 23, 2026	43.74	43.76	43.67	43.67	42.15	-2.15%	1,114
Apr 22, 2026	45.28	45.28	44.50	44.63	42.56	0.69%	7,009
Apr 21, 2026	44.90	45.00	44.32	44.32	42.27	-0.35%	1,019
Apr 20, 2026	44.02	44.48	44.02	44.48	42.42	0.88%	3,302
Apr 17, 2026	44.32	44.32	44.09	44.09	42.05	2.55%	1,815
Apr 16, 2026	43.10	43.10	42.99	42.99	41.00	-0.77%	485
Apr 15, 2026	43.19	43.33	43.17	43.33	40.96	2.33%	1,495
Apr 14, 2026	42.22	42.35	42.22	42.34	40.03	2.20%	2,147
Apr 13, 2026	41.43	41.43	41.35	41.43	39.17	0.81%	1,562
Apr 10, 2026	40.59	41.09	40.59	41.09	38.85	0.42%	878
Apr 9, 2026	40.70	40.92	40.60	40.92	38.69	-2.16%	2,328
Apr 8, 2026	42.13	42.24	41.82	41.82	39.20	3.77%	1,110
Apr 7, 2026	40.31	40.31	40.31	40.31	37.78	-1.07%	316
Apr 6, 2026	40.48	40.74	40.48	40.74	38.19	0.89%	612
Apr 2, 2026	40.19	40.40	40.19	40.38	37.85	-1.03%	805
Apr 1, 2026	40.50	41.26	40.50	40.80	37.92	-0.52%	3,648
Mar 31, 2026	40.50	41.01	40.50	41.01	38.12	2.25%	752
Mar 30, 2026	40.50	40.52	40.11	40.11	37.28	0.38%	4,320
Mar 27, 2026	39.96	39.96	39.96	39.96	37.14	-5.22%	466
Mar 26, 2026	42.58	42.58	42.16	42.16	39.18	-1.03%	726
Mar 25, 2026	42.56	42.74	42.56	42.60	39.28	1.21%	1,860
Mar 24, 2026	41.96	42.09	41.96	42.09	38.81	-1.45%	566
Mar 23, 2026	42.35	42.85	42.35	42.71	39.38	2.67%	5,779
Mar 20, 2026	41.85	41.85	41.60	41.60	38.36	-1.07%	440
Mar 19, 2026	42.36	42.36	41.66	42.05	38.77	0.36%	1,730
Mar 18, 2026	42.50	42.90	41.90	41.90	38.33	-1.71%	4,273
Mar 17, 2026	42.92	43.01	42.63	42.63	39.00	2.23%	104,394
Mar 16, 2026	41.07	41.77	41.07	41.70	38.15	1.53%	1,645
Mar 13, 2026	41.47	41.47	41.05	41.07	37.58	-1.01%	1,204
Mar 12, 2026	41.49	41.50	41.49	41.49	37.96	-4.55%	798
Mar 11, 2026	43.35	43.50	43.24	43.47	39.33	0.72%	3,336
Mar 10, 2026	43.22	43.22	43.16	43.16	39.05	-0.93%	768
Mar 9, 2026	42.23	43.59	42.06	43.56	39.41	0.42%	1,868
Mar 6, 2026	43.41	43.41	43.38	43.38	39.25	-1.81%	1,476