ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	33.18	33.18	33.18	33.18	33.18	-0.07%	1
Mar 24, 2026	33.11	33.20	33.11	33.20	33.20	-2.07%	671
Mar 23, 2026	34.21	34.21	33.91	33.91	33.90	1.09%	311
Mar 20, 2026	33.54	33.54	33.54	33.54	33.54	-1.43%	11
Mar 19, 2026	34.03	34.03	34.03	34.03	34.03	-0.36%	13
Mar 18, 2026	34.15	34.15	34.15	34.15	34.15	-1.04%	6
Mar 17, 2026	34.51	34.51	34.51	34.51	34.51	0.62%	13
Mar 16, 2026	34.30	34.30	34.30	34.30	34.30	0.88%	49
Mar 13, 2026	33.96	34.00	33.96	34.00	34.00	-0.30%	539
Mar 12, 2026	34.10	34.10	34.10	34.10	34.10	-1.61%	7
Mar 11, 2026	34.96	34.96	34.66	34.66	34.66	-0.67%	314
Mar 10, 2026	34.89	34.89	34.89	34.89	34.89	-1.98%	14
Mar 9, 2026	35.59	35.59	35.59	35.59	35.59	0.30%	6
Mar 6, 2026	35.49	35.49	35.49	35.49	35.49	-0.40%	8
Mar 5, 2026	35.63	35.63	35.63	35.63	35.63	1.12%	107
Mar 4, 2026	35.13	35.24	35.13	35.24	35.24	1.16%	1,739
Mar 3, 2026	34.85	34.85	34.83	34.83	34.83	0.44%	195
Mar 2, 2026	34.68	34.68	34.68	34.68	34.68	0.41%	8
Feb 27, 2026	33.76	34.54	33.76	34.54	34.54	-0.52%	3,021
Feb 26, 2026	34.72	34.72	34.72	34.72	34.72	1.51%	8
Feb 25, 2026	34.21	34.21	34.21	34.21	34.20	1.40%	8
Feb 24, 2026	33.73	33.73	33.73	33.73	33.73	1.42%	57
Feb 23, 2026	33.26	33.26	33.26	33.26	33.26	-2.87%	314
Feb 20, 2026	34.39	34.39	34.24	34.24	34.24	-0.02%	236
Feb 19, 2026	34.25	34.25	34.25	34.25	34.25	-0.74%	101
Feb 18, 2026	34.50	34.50	34.50	34.50	34.50	0.83%	50
Feb 17, 2026	34.22	34.22	34.22	34.22	34.22	-0.35%	149
Feb 13, 2026	34.47	34.54	34.34	34.34	34.34	1.06%	893
Feb 12, 2026	33.97	33.98	33.86	33.98	33.98	-2.22%	614
Feb 11, 2026	34.67	34.82	34.67	34.75	34.75	-1.38%	4,527
Feb 10, 2026	35.49	35.49	35.24	35.24	35.24	0.37%	489
Feb 9, 2026	35.11	35.11	35.11	35.11	35.11	1.01%	11
Feb 6, 2026	34.58	34.76	34.58	34.76	34.76	2.40%	1,258
Feb 5, 2026	33.95	33.95	33.95	33.95	33.95	-2.37%	18
Feb 4, 2026	34.65	34.77	34.65	34.77	34.77	0.08%	2,675
Feb 3, 2026	34.74	34.74	34.74	34.74	34.74	-4.15%	335
Feb 2, 2026	36.25	36.25	36.25	36.25	36.25	0.61%	11
Jan 30, 2026	36.03	36.03	36.03	36.03	36.03	-1.39%	34
Jan 29, 2026	36.54	36.54	36.54	36.54	36.54	-2.08%	12
Jan 28, 2026	37.31	37.31	37.31	37.31	37.31	-0.30%	21
Jan 27, 2026	37.43	37.43	37.43	37.43	37.42	-0.45%	15
Jan 26, 2026	37.59	37.59	37.59	37.59	37.59	1.22%	48
Jan 23, 2026	37.14	37.14	37.14	37.14	37.14	-0.03%	111
Jan 22, 2026	37.15	37.15	37.15	37.15	37.15	1.30%	152
Jan 21, 2026	36.75	36.75	36.68	36.68	36.68	0.90%	508
Jan 20, 2026	36.35	36.35	36.35	36.35	36.35	-2.52%	92
Jan 16, 2026	37.60	37.60	37.29	37.29	37.29	-1.28%	212
Jan 15, 2026	37.77	37.77	37.77	37.77	37.77	-0.64%	16
Jan 14, 2026	38.18	38.18	37.90	38.02	38.02	-1.39%	547
Jan 13, 2026	38.85	38.85	38.55	38.55	38.55	-0.60%	112