ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	39.77	39.77	39.77	39.77	39.77	-0.11%	11
Nov 13, 2025	39.82	39.82	39.82	39.82	39.82	-1.48%	23
Nov 12, 2025	40.42	40.42	40.42	40.42	40.42	-0.24%	15
Nov 11, 2025	40.51	40.51	40.51	40.51	40.51	0.36%	10
Nov 10, 2025	40.37	40.37	40.37	40.37	40.37	1.51%	13
Nov 7, 2025	39.77	39.77	39.77	39.77	39.77	0.19%	70
Nov 6, 2025	39.69	39.69	39.69	39.69	39.69	-0.98%	11
Nov 5, 2025	40.08	40.08	40.08	40.08	40.08	0.52%	10
Nov 4, 2025	39.88	39.88	39.88	39.88	39.88	-1.77%	51
Nov 3, 2025	40.59	40.59	40.59	40.59	40.59	-0.05%	17
Oct 31, 2025	40.63	40.65	40.61	40.61	40.61	0.72%	1,064
Oct 30, 2025	40.32	40.32	40.32	40.32	40.32	-0.11%	10
Oct 29, 2025	40.37	40.37	40.37	40.37	40.37	-1.09%	22
Oct 28, 2025	40.81	40.81	40.81	40.81	40.81	-0.46%	12
Oct 27, 2025	41.00	41.00	41.00	41.00	41.00	1.07%	138
Oct 24, 2025	40.61	40.61	40.56	40.56	40.56	0.49%	175
Oct 23, 2025	40.37	40.37	40.37	40.37	40.37	0.65%	84
Oct 22, 2025	40.11	40.11	40.11	40.11	40.11	-0.77%	22
Oct 21, 2025	40.42	40.42	40.42	40.42	40.42	0.58%	109
Oct 20, 2025	40.18	40.18	40.18	40.18	40.18	0.87%	28
Oct 17, 2025	39.72	39.84	39.72	39.84	39.84	0.84%	275
Oct 16, 2025	39.50	39.50	39.50	39.50	39.50	-0.94%	131
Oct 15, 2025	40.08	40.12	39.66	39.88	39.88	0.01%	1,121
Oct 14, 2025	39.87	39.87	39.87	39.87	39.87	-0.31%	30
Oct 13, 2025	40.00	40.00	40.00	40.00	40.00	1.92%	35
Oct 10, 2025	39.24	39.24	39.24	39.24	39.24	-2.66%	87
Oct 9, 2025	40.41	40.41	40.32	40.32	40.32	-0.78%	386
Oct 8, 2025	40.49	40.63	40.49	40.63	40.63	0.79%	771
Oct 7, 2025	40.31	40.31	40.31	40.31	40.31	-0.79%	9
Oct 6, 2025	40.63	40.63	40.63	40.63	40.63	-0.11%	69
Oct 3, 2025	40.86	40.86	40.68	40.68	40.68	-0.36%	1,541
Oct 2, 2025	40.83	40.83	40.83	40.83	40.83	0.66%	13
Oct 1, 2025	40.56	40.56	40.56	40.56	40.56	0.15%	9
Sep 30, 2025	40.50	40.50	40.50	40.50	40.50	-0.59%	42
Sep 29, 2025	40.74	40.74	40.74	40.74	40.74	0.28%	60
Sep 26, 2025	40.63	40.63	40.63	40.63	40.59	1.13%	98
Sep 25, 2025	40.18	40.18	40.18	40.18	40.13	-0.50%	102
Sep 24, 2025	40.38	40.38	40.38	40.38	40.33	-0.84%	46
Sep 23, 2025	40.72	40.72	40.72	40.72	40.68	-0.73%	13
Sep 22, 2025	40.60	41.02	40.60	41.02	40.98	0.48%	158
Sep 19, 2025	40.83	40.83	40.83	40.83	40.78	0.25%	31
Sep 18, 2025	40.62	40.72	40.62	40.72	40.68	1.22%	306
Sep 17, 2025	40.29	40.29	40.23	40.23	40.19	0.38%	308
Sep 16, 2025	40.08	40.08	40.08	40.08	40.04	-0.38%	129
Sep 15, 2025	40.23	40.23	40.23	40.23	40.19	0.51%	7
Sep 12, 2025	40.17	40.17	40.03	40.03	39.99	-0.84%	898
Sep 11, 2025	40.08	40.37	40.08	40.37	40.32	1.25%	129
Sep 10, 2025	39.88	39.88	39.83	39.87	39.83	-0.13%	369
Sep 9, 2025	39.92	39.92	39.92	39.92	39.88	0.23%	8
Sep 8, 2025	39.68	39.83	39.68	39.83	39.79	1.20%	158