ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	37.59	37.75	37.59	37.75	37.75	0.81%	1,988
Dec 23, 2024	37.13	37.45	37.13	37.45	37.45	0.18%	3,381
Dec 20, 2024	36.76	37.54	36.76	37.38	37.38	1.69%	3,030
Dec 19, 2024	36.75	36.90	36.75	36.76	36.76	-0.24%	13,322
Dec 18, 2024	37.85	38.17	36.85	36.85	36.85	-3.63%	3,353
Dec 17, 2024	38.24	38.24	38.17	38.23	38.23	-0.49%	2,309
Dec 16, 2024	37.96	38.50	37.96	38.42	38.42	1.40%	256,837
Dec 13, 2024	37.94	37.94	36.75	37.89	37.89	0.45%	426,387
Dec 12, 2024	37.45	37.85	37.45	37.72	37.72	-0.52%	9,050
Dec 11, 2024	37.57	37.99	37.57	37.92	37.92	0.95%	2,805
Dec 10, 2024	37.95	37.95	37.56	37.56	37.56	-1.14%	2,372
Dec 9, 2024	38.12	38.17	37.99	37.99	37.99	-1.02%	1,714
Dec 6, 2024	38.41	38.41	38.38	38.38	38.38	1.08%	1,285
Dec 5, 2024	38.12	38.19	37.97	37.97	37.97	-0.70%	1,915
Dec 4, 2024	38.12	38.24	38.08	38.24	38.24	1.99%	1,735
Dec 3, 2024	37.34	37.49	37.34	37.49	37.49	0.62%	697
Dec 2, 2024	37.01	37.30	37.00	37.26	37.26	0.57%	3,287
Nov 29, 2024	37.05	37.05	37.05	37.05	37.05	0.39%	629
Nov 27, 2024	37.04	37.04	36.77	36.91	36.91	-1.10%	1,869
Nov 26, 2024	37.20	37.32	37.20	37.32	37.32	0.39%	460
Nov 25, 2024	37.57	37.57	37.17	37.17	37.17	0.49%	3,538
Nov 22, 2024	36.88	36.99	36.88	36.99	36.99	1.28%	819
Nov 21, 2024	36.53	36.64	36.52	36.52	36.52	1.81%	860
Nov 20, 2024	35.69	35.87	35.65	35.87	35.87	0.28%	2,308
Nov 19, 2024	35.31	35.79	35.31	35.77	35.77	0.90%	2,528
Nov 18, 2024	35.38	35.63	35.38	35.45	35.45	-0.18%	19,724
Nov 15, 2024	35.75	35.75	35.42	35.51	35.51	-1.76%	812
Nov 14, 2024	36.32	36.39	36.15	36.15	36.15	-0.79%	2,518
Nov 13, 2024	36.67	36.70	36.44	36.44	36.44	-0.14%	1,799
Nov 12, 2024	36.65	36.65	36.49	36.49	36.49	-0.49%	3,289
Nov 11, 2024	36.47	36.71	36.47	36.67	36.67	0.66%	4,088
Nov 8, 2024	36.22	36.47	36.22	36.43	36.43	0.65%	1,775
Nov 7, 2024	36.06	36.21	36.06	36.20	36.20	1.90%	2,152
Nov 6, 2024	35.35	35.52	35.35	35.52	35.52	2.60%	753
Nov 5, 2024	34.35	34.62	34.35	34.62	34.62	1.59%	1,562
Nov 4, 2024	34.10	34.22	34.08	34.08	34.08	-0.21%	1,069
Nov 1, 2024	34.05	34.29	34.05	34.15	34.15	0.37%	1,016
Oct 31, 2024	34.28	34.28	33.98	34.02	34.02	-1.15%	914
Oct 30, 2024	34.42	34.65	34.42	34.42	34.42	-0.72%	5,158
Oct 29, 2024	34.30	34.67	34.30	34.67	34.67	0.99%	2,446
Oct 28, 2024	34.39	34.44	34.31	34.33	34.33	0.46%	4,052
Oct 25, 2024	34.40	34.40	34.17	34.17	34.17	0.21%	571
Oct 24, 2024	34.18	34.18	33.99	34.10	34.10	0.25%	920
Oct 23, 2024	34.28	34.28	33.91	34.01	34.01	-1.54%	1,460
Oct 22, 2024	34.43	34.55	34.41	34.55	34.55	-0.13%	3,261
Oct 21, 2024	34.69	34.69	34.43	34.59	34.59	-0.14%	3,937
Oct 18, 2024	34.59	34.69	34.59	34.64	34.64	0.19%	649
Oct 17, 2024	34.61	34.70	34.52	34.57	34.57	0.15%	2,474
Oct 16, 2024	34.52	34.52	34.52	34.52	34.52	-0.05%	338
Oct 15, 2024	34.77	34.77	34.54	34.54	34.54	-0.75%	482
Oct 14, 2024	34.72	34.80	34.70	34.80	34.80	0.52%	645
Oct 11, 2024	34.41	34.63	34.41	34.62	34.62	0.58%	866
Oct 10, 2024	34.19	34.42	34.19	34.42	34.42	0.20%	914
Oct 9, 2024	33.93	34.35	33.90	34.35	34.35	1.49%	4,402
Oct 8, 2024	33.64	33.88	33.64	33.85	33.85	1.37%	11,688
Oct 7, 2024	33.51	33.52	33.34	33.39	33.39	-1.04%	11,479
Oct 4, 2024	33.46	33.74	33.46	33.74	33.74	1.35%	2,679
Oct 3, 2024	33.23	33.42	33.07	33.29	33.29	-0.03%	880,826
Oct 2, 2024	33.36	33.36	33.30	33.30	33.30	0.70%	670
Oct 1, 2024	33.23	33.23	33.02	33.07	33.07	-1.61%	24,104
Sep 30, 2024	33.48	33.61	33.40	33.61	33.61	0.48%	1,885
Sep 27, 2024	33.53	33.53	33.45	33.45	33.45	-0.29%	391
Sep 26, 2024	33.45	33.55	33.45	33.55	33.55	0.60%	961
Sep 25, 2024	33.53	33.53	33.30	33.35	33.35	-0.56%	6,451
Sep 24, 2024	33.54	33.54	33.54	33.54	33.54	0.44%	263
Sep 23, 2024	33.39	33.39	33.39	33.39	33.39	0.26%	178
Sep 20, 2024	33.07	33.30	33.05	33.30	33.30	0.28%	685
Sep 19, 2024	33.33	33.34	33.21	33.21	33.21	1.93%	1,420
Sep 18, 2024	32.66	32.88	32.58	32.58	32.58	0.16%	930
Sep 17, 2024	32.51	32.53	32.51	32.53	32.53	-0.19%	1,280
Sep 16, 2024	32.57	32.60	32.43	32.59	32.59	0.02%	2,597
Sep 13, 2024	32.44	32.61	32.44	32.59	32.59	0.82%	1,271
Sep 12, 2024	32.19	32.32	32.19	32.32	32.32	0.51%	904
Sep 11, 2024	32.16	32.16	32.16	32.16	32.16	1.36%	105
Sep 10, 2024	31.60	31.73	31.51	31.73	31.73	0.59%	3,716
Sep 9, 2024	31.48	31.54	31.48	31.54	31.54	1.16%	395
Sep 6, 2024	31.33	31.33	31.18	31.18	31.18	-1.87%	766
Sep 5, 2024	31.87	31.87	31.68	31.77	31.77	-0.14%	6,710
Sep 4, 2024	31.78	31.82	31.78	31.82	31.82	-0.33%	579
Sep 3, 2024	32.35	32.35	31.92	31.92	31.92	-2.50%	2,055
Aug 30, 2024	32.50	32.74	32.50	32.74	32.74	1.08%	305
Aug 29, 2024	32.51	32.68	32.39	32.39	32.39	0.77%	1,837
Aug 28, 2024	32.29	32.29	32.06	32.14	32.14	-0.78%	1,904
Aug 27, 2024	32.18	32.40	32.18	32.40	32.40	0.27%	234
Aug 26, 2024	32.52	32.52	32.31	32.31	32.31	-0.62%	1,476
Aug 23, 2024	32.51	32.51	32.51	32.51	32.51	1.26%	50
Aug 22, 2024	32.58	32.58	32.11	32.11	32.11	-1.40%	3,508
Aug 21, 2024	32.37	32.57	32.37	32.57	32.57	0.81%	2,546
Aug 20, 2024	32.30	32.31	32.29	32.30	32.30	0.01%	1,949
Aug 19, 2024	32.10	32.30	32.10	32.30	32.30	0.97%	1,098
Aug 16, 2024	31.99	31.99	31.99	31.99	31.99	-0.06%	277
Aug 15, 2024	31.83	32.02	31.83	32.01	32.01	2.01%	8,304
Aug 14, 2024	31.24	31.38	31.24	31.38	31.38	0.32%	498
Aug 13, 2024	31.02	31.28	31.02	31.28	31.28	2.12%	1,678
Aug 12, 2024	30.71	30.74	30.62	30.63	30.63	-0.53%	4,520
Aug 9, 2024	30.72	30.79	30.72	30.79	30.79	1.05%	1,139
Aug 8, 2024	30.27	30.49	30.27	30.47	30.47	2.99%	2,329
Aug 7, 2024	30.28	30.39	29.59	29.59	29.59	-0.31%	4,203
Aug 6, 2024	29.53	30.05	29.46	29.68	29.68	1.29%	12,227
Aug 5, 2024	28.26	29.49	28.26	29.30	29.30	-2.68%	946