ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	40.23	40.23	40.23	40.23	40.23	0.51%	7
Sep 12, 2025	40.17	40.17	40.03	40.03	40.03	-0.84%	898
Sep 11, 2025	40.08	40.37	40.08	40.37	40.37	1.25%	129
Sep 10, 2025	39.88	39.88	39.83	39.87	39.87	-0.13%	369
Sep 9, 2025	39.92	39.92	39.92	39.92	39.92	0.23%	8
Sep 8, 2025	39.68	39.83	39.68	39.83	39.83	1.20%	158
Sep 5, 2025	39.20	39.36	39.20	39.36	39.36	0.85%	1,206
Sep 4, 2025	38.96	39.02	38.96	39.02	39.02	0.16%	241
Sep 3, 2025	38.96	38.96	38.96	38.96	38.96	0.57%	65
Sep 2, 2025	38.62	38.74	38.61	38.74	38.74	-0.77%	33,738
Aug 29, 2025	38.95	39.04	38.95	39.04	39.04	-0.37%	238
Aug 28, 2025	39.13	39.19	39.13	39.19	39.19	1.17%	329
Aug 27, 2025	38.63	38.74	38.63	38.74	38.74	0.80%	125
Aug 26, 2025	38.43	38.43	38.43	38.43	38.43	-0.06%	30
Aug 25, 2025	38.45	38.45	38.45	38.45	38.45	-0.30%	43
Aug 22, 2025	38.58	38.65	38.57	38.57	38.57	1.59%	1,242
Aug 21, 2025	37.97	37.97	37.97	37.97	37.97	-0.49%	3
Aug 20, 2025	38.15	38.15	38.15	38.15	38.15	-0.19%	14
Aug 19, 2025	38.22	38.22	38.22	38.22	38.22	-0.75%	73
Aug 18, 2025	38.51	38.51	38.51	38.51	38.51	0.50%	176
Aug 15, 2025	38.29	38.32	38.29	38.32	38.32	0.04%	3,833
Aug 14, 2025	38.30	38.30	38.30	38.30	38.30	-1.00%	105
Aug 13, 2025	38.69	38.69	38.69	38.69	38.69	0.81%	47
Aug 12, 2025	38.38	38.38	38.38	38.38	38.38	1.25%	73
Aug 11, 2025	37.91	37.91	37.91	37.91	37.91	-0.86%	5
Aug 8, 2025	38.15	38.24	38.15	38.24	38.24	0.35%	108
Aug 7, 2025	38.10	38.10	38.10	38.10	38.10	-1.15%	4
Aug 6, 2025	38.27	38.55	38.27	38.55	38.55	1.32%	814
Aug 5, 2025	38.05	38.05	38.05	38.05	38.05	-1.18%	53
Aug 4, 2025	38.34	38.50	38.34	38.50	38.50	1.77%	229
Aug 1, 2025	37.81	37.83	37.81	37.83	37.83	-1.83%	481
Jul 31, 2025	38.99	39.06	38.54	38.54	38.54	-1.40%	807
Jul 30, 2025	39.23	39.23	39.08	39.08	39.08	-0.10%	205
Jul 29, 2025	39.12	39.12	39.12	39.12	39.12	-0.86%	234
Jul 28, 2025	39.40	39.46	39.40	39.46	39.46	0.16%	341
Jul 25, 2025	39.40	39.40	39.40	39.40	39.40	0.48%	303
Jul 24, 2025	39.27	39.27	39.18	39.21	39.21	0.22%	811
Jul 23, 2025	38.07	39.15	38.07	39.12	39.12	0.80%	503
Jul 22, 2025	38.76	38.81	38.76	38.81	38.81	0.19%	1,477
Jul 21, 2025	38.76	38.82	38.74	38.74	38.74	0.04%	440
Jul 18, 2025	38.69	38.72	38.69	38.72	38.72	0.26%	106
Jul 17, 2025	38.41	38.62	38.41	38.62	38.62	0.97%	342
Jul 16, 2025	38.12	38.25	38.12	38.25	38.25	0.56%	243
Jul 15, 2025	38.04	38.04	38.04	38.04	38.04	-0.45%	14
Jul 14, 2025	38.22	38.28	38.21	38.21	38.21	0.79%	990
Jul 11, 2025	37.91	37.91	37.91	37.91	37.91	-1.39%	40
Jul 10, 2025	38.40	38.44	38.40	38.44	38.44	-1.25%	287
Jul 9, 2025	38.78	38.93	38.78	38.93	38.93	0.09%	1,508
Jul 8, 2025	38.90	38.90	38.90	38.90	38.90	-0.29%	54
Jul 7, 2025	39.12	39.12	39.01	39.01	39.01	-0.41%	144