ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	39.17	39.17	39.17	39.17	39.17	1.51%	3
Jul 2, 2025	38.52	38.59	38.48	38.59	38.59	0.24%	608
Jul 1, 2025	38.66	38.66	38.50	38.50	38.50	-0.40%	210
Jun 30, 2025	38.65	38.65	38.65	38.65	38.65	0.78%	50
Jun 27, 2025	38.35	38.35	38.35	38.35	38.35	0.40%	44
Jun 26, 2025	38.00	38.20	37.90	38.20	38.16	0.72%	935
Jun 25, 2025	38.08	38.08	37.93	37.93	37.89	-0.19%	278
Jun 24, 2025	37.78	38.01	37.78	38.00	37.96	1.20%	295
Jun 23, 2025	37.29	37.55	37.29	37.55	37.51	0.98%	823
Jun 20, 2025	37.18	37.18	37.18	37.18	37.14	-0.40%	186
Jun 18, 2025	37.44	37.44	37.33	37.33	37.29	-0.42%	616
Jun 17, 2025	37.65	37.68	37.49	37.49	37.45	-0.55%	274
Jun 16, 2025	37.65	37.70	37.65	37.70	37.66	1.12%	5,796
Jun 13, 2025	37.30	37.50	37.28	37.28	37.24	-1.43%	1,060
Jun 12, 2025	37.82	37.82	37.82	37.82	37.78	0.33%	63
Jun 11, 2025	37.98	38.01	37.70	37.70	37.66	-0.36%	1,155
Jun 10, 2025	37.83	37.83	37.83	37.83	37.79	-0.27%	227
Jun 9, 2025	38.01	38.02	37.93	37.93	37.89	-0.45%	6,291
Jun 6, 2025	38.07	38.11	38.06	38.11	38.06	1.03%	579
Jun 5, 2025	37.75	37.75	37.72	37.72	37.68	0.34%	544
Jun 4, 2025	37.72	37.72	37.59	37.59	37.55	0.28%	496
Jun 3, 2025	37.21	37.48	37.21	37.48	37.44	0.80%	946
Jun 2, 2025	36.96	37.18	36.96	37.18	37.15	0.42%	753
May 30, 2025	36.72	37.03	36.72	37.03	36.99	0.69%	614
May 29, 2025	36.78	36.78	36.78	36.78	36.74	-0.29%	12
May 28, 2025	37.02	37.06	36.88	36.88	36.84	-0.18%	1,111
May 27, 2025	36.93	37.03	36.92	36.95	36.91	1.25%	3,193
May 23, 2025	36.46	36.61	36.46	36.49	36.45	-0.49%	587
May 22, 2025	36.74	36.85	36.65	36.67	36.63	0.07%	696
May 21, 2025	37.07	37.07	36.61	36.65	36.61	-1.88%	686
May 20, 2025	37.33	37.36	37.17	37.35	37.31	-0.41%	2,869
May 19, 2025	37.35	37.50	37.34	37.50	37.46	0.10%	5,438
May 16, 2025	37.46	37.46	37.46	37.46	37.42	1.06%	30
May 15, 2025	36.86	37.09	36.78	37.07	37.03	0.43%	975
May 14, 2025	37.11	37.11	36.91	36.91	36.87	-0.07%	1,088
May 13, 2025	36.88	36.94	36.87	36.94	36.90	1.05%	798
May 12, 2025	36.34	36.55	36.07	36.55	36.51	3.51%	1,159
May 9, 2025	35.36	35.36	35.31	35.31	35.27	-0.46%	1,543
May 8, 2025	35.34	35.47	35.34	35.47	35.44	0.39%	626
May 7, 2025	35.34	35.34	35.34	35.34	35.30	0.45%	13
May 6, 2025	35.18	35.18	35.18	35.18	35.14	-1.00%	36
May 5, 2025	35.67	35.68	35.53	35.53	35.49	0.07%	1,287
May 2, 2025	35.51	35.51	35.51	35.51	35.47	1.63%	327
May 1, 2025	35.08	35.10	34.94	34.94	34.90	0.45%	919
Apr 30, 2025	33.99	34.78	33.99	34.78	34.74	0.64%	210
Apr 29, 2025	34.56	34.56	34.56	34.56	34.52	0.54%	68
Apr 28, 2025	34.37	34.37	34.37	34.37	34.33	0.22%	251
Apr 25, 2025	34.30	34.30	34.30	34.30	34.26	1.25%	32
Apr 24, 2025	33.87	33.87	33.87	33.87	33.84	2.66%	25
Apr 23, 2025	33.47	33.47	32.99	32.99	32.96	2.49%	1,432