ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	39.60	40.02	39.60	40.02	40.02	0.23%	2,971
Dec 24, 2025	39.82	39.93	39.82	39.93	39.93	0.14%	2,502
Dec 23, 2025	39.85	39.87	39.85	39.87	39.87	-0.17%	111
Dec 22, 2025	39.87	39.94	39.87	39.94	39.94	0.59%	177
Dec 19, 2025	39.71	39.71	39.71	39.71	39.71	1.09%	11
Dec 18, 2025	39.28	39.28	39.28	39.28	39.28	0.77%	80
Dec 17, 2025	38.98	38.98	38.98	38.98	38.98	-0.91%	13
Dec 16, 2025	39.33	39.33	39.33	39.33	39.33	-0.01%	84
Dec 15, 2025	39.34	39.34	39.34	39.34	39.34	-1.03%	16
Dec 12, 2025	39.75	39.75	39.75	39.75	39.74	-1.59%	12
Dec 11, 2025	40.39	40.39	40.39	40.39	40.39	0.08%	61
Dec 10, 2025	40.35	40.35	40.35	40.35	40.35	0.48%	20
Dec 9, 2025	40.16	40.16	40.16	40.16	40.16	0.17%	10
Dec 8, 2025	40.14	40.14	40.09	40.09	40.09	-0.49%	118
Dec 5, 2025	40.36	40.36	40.29	40.29	40.29	0.72%	199
Dec 4, 2025	40.00	40.00	40.00	40.00	40.00	0.40%	31
Dec 3, 2025	39.84	39.84	39.84	39.84	39.84	0.16%	64
Dec 2, 2025	39.67	39.78	39.67	39.78	39.78	0.65%	1,009
Dec 1, 2025	39.52	39.52	39.52	39.52	39.52	-0.39%	18
Nov 28, 2025	39.67	39.67	39.67	39.67	39.67	0.35%	13
Nov 26, 2025	39.54	39.54	39.54	39.54	39.53	-0.53%	18
Nov 25, 2025	39.65	39.75	39.65	39.75	39.75	1.18%	408
Nov 24, 2025	39.28	39.28	39.28	39.28	39.28	1.29%	10
Nov 21, 2025	38.78	38.78	38.78	38.78	38.78	1.08%	17
Nov 20, 2025	39.47	39.47	38.37	38.37	38.37	-2.00%	498
Nov 19, 2025	39.15	39.15	39.15	39.15	39.15	-0.22%	35
Nov 18, 2025	39.15	39.24	39.12	39.24	39.24	-0.24%	348
Nov 17, 2025	39.25	39.33	39.25	39.33	39.33	-1.10%	1,219
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	40.41	-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