ABNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	39.42	39.42	39.30	39.36	39.36	-0.19%	2,577
Jun 12, 2026	38.53	39.43	38.49	39.43	39.43	1.11%	9,330
Jun 11, 2026	37.89	39.00	37.89	39.00	39.00	1.12%	2,182
Jun 10, 2026	38.74	39.05	38.74	38.82	38.57	-1.48%	1,644
Jun 9, 2026	39.89	40.00	39.40	39.40	39.15	-1.74%	1,349
Jun 8, 2026	39.84	40.48	39.84	40.10	39.84	0.64%	1,460
Jun 5, 2026	40.02	40.37	39.56	39.84	39.59	0.16%	9,979
Jun 4, 2026	39.62	40.30	39.62	39.78	39.53	0.14%	2,453
Jun 3, 2026	39.99	40.30	39.95	40.08	39.47	-0.10%	2,917
Jun 2, 2026	39.78	40.29	39.78	40.12	39.51	-2.10%	8,537
Jun 1, 2026	39.65	40.98	39.65	40.98	40.36	2.74%	4,410
May 29, 2026	40.11	40.35	39.89	39.89	39.28	-0.77%	3,196
May 28, 2026	40.01	40.19	40.01	40.19	39.59	1.52%	942
May 27, 2026	40.08	40.08	39.87	39.87	38.99	-0.05%	706
May 26, 2026	39.63	40.58	39.63	39.89	39.01	0.32%	2,908
May 22, 2026	40.25	40.25	39.69	39.76	38.89	-1.18%	3,282
May 21, 2026	40.00	40.35	39.38	40.24	39.35	-0.60%	2,322
May 20, 2026	39.40	41.06	39.40	40.82	39.59	2.20%	2,005
May 19, 2026	40.98	40.98	39.72	39.94	38.74	-1.65%	55,952
May 18, 2026	40.73	40.73	40.35	40.61	39.39	0.81%	1,004
May 15, 2026	40.28	40.28	40.28	40.28	39.07	-0.20%	998
May 14, 2026	40.36	40.47	40.23	40.36	39.15	0.87%	2,251
May 13, 2026	41.00	41.00	40.49	40.49	38.81	-2.18%	5,145
May 12, 2026	42.56	42.56	41.24	41.39	39.68	-1.28%	1,427
May 11, 2026	43.31	44.33	41.93	41.93	40.19	-2.70%	5,427
May 8, 2026	42.25	44.31	42.25	43.09	41.31	0.92%	4,319
May 7, 2026	43.00	43.00	42.23	42.70	40.93	0.35%	7,554
May 6, 2026	43.74	43.74	42.94	43.08	40.79	0.16%	3,760
May 5, 2026	43.04	43.04	42.75	43.01	40.72	0.54%	1,405
May 4, 2026	43.92	43.92	42.78	42.78	40.50	-1.67%	3,741
May 1, 2026	43.65	43.91	43.51	43.51	41.19	0.96%	1,477
Apr 30, 2026	43.09	43.25	42.80	43.10	40.80	0.27%	2,335
Apr 29, 2026	42.86	43.50	42.55	43.47	40.69	0.99%	2,190
Apr 28, 2026	43.73	43.73	43.05	43.05	40.29	-1.27%	391
Apr 27, 2026	44.00	44.15	43.60	43.60	40.81	-0.89%	4,319
Apr 24, 2026	43.58	43.99	43.58	43.99	41.17	0.73%	705
Apr 23, 2026	43.74	43.76	43.67	43.67	40.87	-0.99%	1,114
Apr 22, 2026	45.28	45.28	44.50	44.63	41.28	0.69%	7,009
Apr 21, 2026	44.90	45.00	44.32	44.32	41.00	-0.35%	1,019
Apr 20, 2026	44.02	44.48	44.02	44.48	41.14	0.88%	3,302
Apr 17, 2026	44.32	44.32	44.09	44.09	40.78	2.55%	1,815
Apr 16, 2026	43.10	43.10	42.99	42.99	39.77	0.11%	485
Apr 15, 2026	43.19	43.33	43.17	43.33	39.73	2.33%	1,495
Apr 14, 2026	42.22	42.35	42.22	42.34	38.82	2.20%	2,147
Apr 13, 2026	41.43	41.43	41.35	41.43	37.99	0.81%	1,562
Apr 10, 2026	40.59	41.09	40.59	41.09	37.68	0.42%	878
Apr 9, 2026	40.70	40.92	40.60	40.92	37.52	-1.32%	2,328
Apr 8, 2026	42.13	42.24	41.82	41.82	38.02	3.77%	1,110
Apr 7, 2026	40.31	40.31	40.31	40.31	36.64	-1.07%	316
Apr 6, 2026	40.48	40.74	40.48	40.74	37.04	0.89%	612