ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	37.04	37.06	36.70	36.75	36.75	0.35%	27,383
Feb 25, 2025	36.61	36.62	36.61	36.62	36.62	-1.12%	520
Feb 24, 2025	37.31	37.31	36.84	37.03	37.03	-0.95%	1,854
Feb 21, 2025	37.89	37.92	37.39	37.39	37.39	-2.49%	331
Feb 20, 2025	38.34	38.34	38.34	38.34	38.34	-0.88%	90
Feb 19, 2025	38.66	38.68	38.65	38.68	38.68	-0.64%	4,748
Feb 18, 2025	38.73	38.93	38.73	38.93	38.93	0.66%	2,996
Feb 14, 2025	38.70	38.70	38.67	38.67	38.67	0.03%	313
Feb 13, 2025	38.59	38.66	38.59	38.66	38.66	0.87%	1,920
Feb 12, 2025	38.33	38.33	38.33	38.33	38.33	0.45%	25
Feb 11, 2025	38.16	38.16	38.16	38.16	38.16	-0.59%	116
Feb 10, 2025	38.44	38.44	38.37	38.39	38.39	1.15%	2,170
Feb 7, 2025	37.95	37.95	37.95	37.95	37.95	-0.54%	111
Feb 6, 2025	38.15	38.15	38.15	38.15	38.15	-0.40%	1
Feb 5, 2025	37.85	38.31	37.85	38.31	38.31	0.86%	101
Feb 4, 2025	37.86	37.98	37.86	37.98	37.98	1.32%	671
Feb 3, 2025	37.55	37.55	37.49	37.49	37.49	-0.48%	267
Jan 31, 2025	38.12	38.21	37.67	37.67	37.67	0.13%	2,019
Jan 30, 2025	37.62	37.62	37.62	37.62	37.62	0.76%	19
Jan 29, 2025	37.41	37.41	37.11	37.33	37.33	-0.52%	722
Jan 28, 2025	37.53	37.53	37.53	37.53	37.53	1.95%	56
Jan 27, 2025	36.85	37.10	36.71	36.81	36.81	-1.43%	7,923
Jan 24, 2025	37.47	37.47	37.34	37.34	37.34	-0.07%	342
Jan 23, 2025	37.04	37.37	37.04	37.37	37.37	0.32%	1,873
Jan 22, 2025	37.26	37.26	37.25	37.25	37.25	0.68%	158
Jan 21, 2025	36.84	37.00	36.84	37.00	37.00	0.84%	825
Jan 17, 2025	36.70	36.74	36.69	36.69	36.69	0.71%	460
Jan 16, 2025	36.47	36.47	36.43	36.43	36.43	0.14%	226
Jan 15, 2025	36.38	36.38	36.38	36.38	36.38	1.64%	35
Jan 14, 2025	35.95	36.00	35.79	35.79	35.79	0.49%	352
Jan 13, 2025	35.61	35.61	35.61	35.61	35.61	-0.39%	4
Jan 10, 2025	35.62	35.87	35.62	35.75	35.75	-1.65%	3,503
Jan 8, 2025	36.23	36.35	36.03	36.35	36.35	-0.10%	1,526
Jan 7, 2025	36.91	36.91	36.32	36.39	36.39	-1.42%	1,895
Jan 6, 2025	37.08	37.09	36.87	36.91	36.91	0.57%	6,726
Jan 3, 2025	36.45	36.74	36.45	36.70	36.70	1.36%	1,622
Jan 2, 2025	36.55	36.55	36.21	36.21	36.21	0.02%	1,953
Dec 31, 2024	36.46	36.46	36.20	36.20	36.20	-0.73%	767
Dec 30, 2024	36.43	36.60	36.14	36.47	36.47	-2.32%	5,192
Dec 27, 2024	37.14	37.33	37.14	37.33	36.86	-1.47%	5,609
Dec 26, 2024	37.70	37.89	37.70	37.89	37.41	0.36%	2,722
Dec 24, 2024	37.59	37.75	37.59	37.75	37.28	0.81%	1,988
Dec 23, 2024	37.13	37.45	37.13	37.45	36.98	0.18%	3,381
Dec 20, 2024	36.76	37.54	36.76	37.38	36.91	1.69%	3,030
Dec 19, 2024	36.75	36.90	36.75	36.76	36.30	-0.24%	13,322
Dec 18, 2024	37.85	38.17	36.85	36.85	36.39	-3.63%	3,353
Dec 17, 2024	38.24	38.24	38.17	38.23	37.75	-0.49%	2,309
Dec 16, 2024	37.96	38.50	37.96	38.42	37.94	1.40%	256,837
Dec 13, 2024	37.94	37.94	36.75	37.89	37.42	0.45%	426,387
Dec 12, 2024	37.45	37.85	37.45	37.72	37.25	-0.52%	9,050
Dec 11, 2024	37.57	37.99	37.57	37.92	37.44	0.95%	2,805
Dec 10, 2024	37.95	37.95	37.56	37.56	37.09	-1.14%	2,372
Dec 9, 2024	38.12	38.17	37.99	37.99	37.51	-1.02%	1,714
Dec 6, 2024	38.41	38.41	38.38	38.38	37.90	1.08%	1,285
Dec 5, 2024	38.12	38.19	37.97	37.97	37.49	-0.70%	1,915
Dec 4, 2024	38.12	38.24	38.08	38.24	37.76	1.99%	1,735
Dec 3, 2024	37.34	37.49	37.34	37.49	37.02	0.62%	697
Dec 2, 2024	37.01	37.30	37.00	37.26	36.79	0.57%	3,287
Nov 29, 2024	37.05	37.05	37.05	37.05	36.59	0.39%	629
Nov 27, 2024	37.04	37.04	36.77	36.91	36.44	-1.10%	1,869
Nov 26, 2024	37.20	37.32	37.20	37.32	36.85	0.39%	460
Nov 25, 2024	37.57	37.57	37.17	37.17	36.70	0.49%	3,538
Nov 22, 2024	36.88	36.99	36.88	36.99	36.53	1.28%	819
Nov 21, 2024	36.53	36.64	36.52	36.52	36.06	1.81%	860
Nov 20, 2024	35.69	35.87	35.65	35.87	35.42	0.28%	2,308
Nov 19, 2024	35.31	35.79	35.31	35.77	35.32	0.90%	2,528
Nov 18, 2024	35.38	35.63	35.38	35.45	35.01	-0.18%	19,724
Nov 15, 2024	35.75	35.75	35.42	35.51	35.07	-1.76%	812
Nov 14, 2024	36.32	36.39	36.15	36.15	35.70	-0.79%	2,518
Nov 13, 2024	36.67	36.70	36.44	36.44	35.98	-0.14%	1,799
Nov 12, 2024	36.65	36.65	36.49	36.49	36.03	-0.49%	3,289
Nov 11, 2024	36.47	36.71	36.47	36.67	36.21	0.66%	4,088
Nov 8, 2024	36.22	36.47	36.22	36.43	35.97	0.65%	1,775
Nov 7, 2024	36.06	36.21	36.06	36.20	35.74	1.90%	2,152
Nov 6, 2024	35.35	35.52	35.35	35.52	35.08	2.60%	753
Nov 5, 2024	34.35	34.62	34.35	34.62	34.19	1.59%	1,562
Nov 4, 2024	34.10	34.22	34.08	34.08	33.65	-0.21%	1,069
Nov 1, 2024	34.05	34.29	34.05	34.15	33.72	0.37%	1,016
Oct 31, 2024	34.28	34.28	33.98	34.02	33.60	-1.15%	914
Oct 30, 2024	34.42	34.65	34.42	34.42	33.99	-0.72%	5,158
Oct 29, 2024	34.30	34.67	34.30	34.67	34.24	0.99%	2,446
Oct 28, 2024	34.39	34.44	34.31	34.33	33.90	0.46%	4,052
Oct 25, 2024	34.40	34.40	34.17	34.17	33.74	0.21%	571
Oct 24, 2024	34.18	34.18	33.99	34.10	33.67	0.25%	920
Oct 23, 2024	34.28	34.28	33.91	34.01	33.59	-1.54%	1,460
Oct 22, 2024	34.43	34.55	34.41	34.55	34.11	-0.13%	3,261
Oct 21, 2024	34.69	34.69	34.43	34.59	34.16	-0.14%	3,937
Oct 18, 2024	34.59	34.69	34.59	34.64	34.21	0.19%	649
Oct 17, 2024	34.61	34.70	34.52	34.57	34.14	0.15%	2,474
Oct 16, 2024	34.52	34.52	34.52	34.52	34.09	-0.05%	338
Oct 15, 2024	34.77	34.77	34.54	34.54	34.11	-0.75%	482
Oct 14, 2024	34.72	34.80	34.70	34.80	34.36	0.52%	645
Oct 11, 2024	34.41	34.63	34.41	34.62	34.19	0.58%	866
Oct 10, 2024	34.19	34.42	34.19	34.42	33.99	0.20%	914
Oct 9, 2024	33.93	34.35	33.90	34.35	33.92	1.49%	4,402
Oct 8, 2024	33.64	33.88	33.64	33.85	33.42	1.37%	11,688
Oct 7, 2024	33.51	33.52	33.34	33.39	32.97	-1.04%	11,479
Oct 4, 2024	33.46	33.74	33.46	33.74	33.32	1.35%	2,679
Oct 3, 2024	33.23	33.42	33.07	33.29	32.87	-0.03%	880,826
Oct 2, 2024	33.36	33.36	33.30	33.30	32.88	0.70%	670