ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	40.98	41.34	40.98	41.34	41.34	2.45%	137
Jul 27, 2026	40.26	40.35	40.26	40.35	40.35	2.30%	116
Jul 24, 2026	39.54	39.54	39.44	39.44	39.44	1.70%	724
Jul 23, 2026	39.12	39.12	38.79	38.79	38.79	-1.54%	119
Jul 22, 2026	39.39	39.39	39.39	39.39	39.39	-1.95%	12
Jul 21, 2026	40.17	40.17	40.17	40.17	40.17	-0.71%	13
Jul 20, 2026	40.46	40.46	40.46	40.46	40.46	0.05%	29
Jul 17, 2026	40.38	40.44	40.38	40.44	40.44	-0.43%	423
Jul 16, 2026	40.61	40.61	40.61	40.61	40.61	0.30%	115
Jul 15, 2026	40.38	40.49	40.38	40.49	40.49	0.21%	2,469
Jul 14, 2026	40.41	40.41	40.41	40.41	40.41	-0.20%	64
Jul 13, 2026	40.42	40.49	40.42	40.49	40.49	0.15%	115
Jul 10, 2026	40.43	40.43	40.43	40.43	40.43	-0.77%	100
Jul 9, 2026	40.74	40.74	40.74	40.74	40.74	1.43%	13
Jul 8, 2026	40.17	40.17	40.17	40.17	40.17	-0.89%	90
Jul 7, 2026	40.53	40.53	40.53	40.53	40.53	0.80%	20
Jul 6, 2026	40.17	40.21	40.17	40.21	40.21	1.12%	3,334
Jul 2, 2026	39.76	39.76	39.76	39.76	39.76	0.83%	26
Jul 1, 2026	39.43	39.43	39.43	39.43	39.43	1.84%	110
Jun 30, 2026	38.72	38.72	38.72	38.72	38.72	0.27%	99
Jun 29, 2026	38.62	38.62	38.62	38.62	38.62	1.49%	405
Jun 26, 2026	38.07	38.07	38.07	38.07	38.05	3.08%	9
Jun 25, 2026	36.94	36.94	36.94	36.94	36.91	-1.40%	124
Jun 24, 2026	37.46	37.46	37.46	37.46	37.43	0.65%	23
Jun 23, 2026	37.22	37.22	37.22	37.22	37.19	-0.10%	48
Jun 22, 2026	37.93	37.93	37.26	37.26	37.23	-1.41%	106
Jun 18, 2026	37.28	37.79	37.28	37.79	37.76	0.92%	314
Jun 17, 2026	37.92	37.92	37.44	37.44	37.42	-2.07%	560
Jun 16, 2026	38.24	38.24	38.24	38.24	38.21	-0.48%	33
Jun 15, 2026	38.42	38.42	38.42	38.42	38.39	1.49%	18
Jun 12, 2026	37.85	37.85	37.85	37.85	37.83	-0.52%	139
Jun 11, 2026	37.81	38.05	37.81	38.05	38.02	0.25%	219
Jun 10, 2026	37.96	37.96	37.96	37.96	37.93	-1.65%	7
Jun 9, 2026	38.59	38.59	38.59	38.59	38.56	-0.82%	229
Jun 8, 2026	38.91	38.91	38.91	38.91	38.88	-0.50%	635
Jun 5, 2026	39.10	39.10	39.10	39.10	39.08	-2.61%	78
Jun 4, 2026	40.21	40.21	40.15	40.15	40.12	-0.18%	396
Jun 3, 2026	40.22	40.22	40.22	40.22	40.19	-2.01%	57
Jun 2, 2026	40.97	41.05	40.95	41.05	41.02	-1.93%	3,173
Jun 1, 2026	41.94	41.94	41.86	41.86	41.83	3.64%	238
May 29, 2026	40.00	40.46	40.00	40.39	40.36	3.14%	831
May 28, 2026	39.17	39.17	39.16	39.16	39.13	1.16%	366
May 27, 2026	38.76	38.76	38.71	38.71	38.68	-0.82%	511
May 26, 2026	39.03	39.03	39.03	39.03	39.00	0.19%	21
May 22, 2026	38.96	38.96	38.96	38.96	38.93	2.04%	64
May 21, 2026	38.18	38.18	38.18	38.18	38.15	0.15%	83
May 20, 2026	38.13	38.13	38.13	38.13	38.10	0.75%	60
May 19, 2026	37.84	37.84	37.84	37.84	37.82	-0.67%	28
May 18, 2026	38.10	38.10	38.10	38.10	38.07	1.17%	14
May 15, 2026	37.66	37.66	37.66	37.66	37.63	0.28%	7