ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	34.86	34.86	34.86	34.86	34.86	0.69%	21
Apr 15, 2026	34.40	34.62	34.40	34.62	34.62	2.64%	332
Apr 14, 2026	33.73	33.73	33.73	33.73	33.73	0.66%	8
Apr 13, 2026	33.51	33.51	33.51	33.51	33.50	3.07%	7
Apr 10, 2026	32.51	32.51	32.51	32.51	32.51	-1.79%	11
Apr 9, 2026	32.90	33.10	32.90	33.10	33.10	-1.92%	2,557
Apr 8, 2026	34.08	34.09	33.75	33.75	33.75	0.96%	408
Apr 7, 2026	33.43	33.43	33.43	33.43	33.43	-0.31%	36
Apr 6, 2026	33.53	33.53	33.53	33.53	33.53	0.12%	11
Apr 2, 2026	33.49	33.49	33.49	33.49	33.49	0.69%	23
Apr 1, 2026	33.28	33.28	33.26	33.26	33.26	0.24%	2,671
Mar 31, 2026	33.18	33.18	33.18	33.18	33.18	2.55%	77
Mar 30, 2026	32.53	32.53	32.36	32.36	32.36	0.66%	372
Mar 27, 2026	32.14	32.14	32.14	32.14	32.11	-2.97%	43
Mar 26, 2026	33.13	33.13	33.13	33.13	33.09	-0.47%	25
Mar 25, 2026	33.29	33.29	33.29	33.29	33.25	0.25%	21
Mar 24, 2026	33.11	33.20	33.11	33.20	33.17	-2.07%	671
Mar 23, 2026	34.21	34.21	33.91	33.91	33.87	1.09%	311
Mar 20, 2026	33.54	33.54	33.54	33.54	33.50	-1.43%	11
Mar 19, 2026	34.03	34.03	34.03	34.03	33.99	-0.36%	13
Mar 18, 2026	34.15	34.15	34.15	34.15	34.11	-1.04%	6
Mar 17, 2026	34.51	34.51	34.51	34.51	34.47	0.62%	13
Mar 16, 2026	34.30	34.30	34.30	34.30	34.26	0.88%	49
Mar 13, 2026	33.96	34.00	33.96	34.00	33.96	-0.30%	539
Mar 12, 2026	34.10	34.10	34.10	34.10	34.06	-1.61%	7
Mar 11, 2026	34.96	34.96	34.66	34.66	34.62	-0.67%	314
Mar 10, 2026	34.89	34.89	34.89	34.89	34.85	-1.98%	14
Mar 9, 2026	35.59	35.59	35.59	35.59	35.56	0.30%	6
Mar 6, 2026	35.49	35.49	35.49	35.49	35.45	-0.40%	8
Mar 5, 2026	35.63	35.63	35.63	35.63	35.59	1.12%	107
Mar 4, 2026	35.13	35.24	35.13	35.24	35.20	1.16%	1,739
Mar 3, 2026	34.85	34.85	34.83	34.83	34.80	0.44%	195
Mar 2, 2026	34.68	34.68	34.68	34.68	34.65	0.41%	8
Feb 27, 2026	33.76	34.54	33.76	34.54	34.50	-0.52%	3,021
Feb 26, 2026	34.72	34.72	34.72	34.72	34.68	1.51%	8
Feb 25, 2026	34.21	34.21	34.21	34.21	34.17	1.40%	8
Feb 24, 2026	33.73	33.73	33.73	33.73	33.70	1.42%	57
Feb 23, 2026	33.26	33.26	33.26	33.26	33.22	-2.87%	314
Feb 20, 2026	34.39	34.39	34.24	34.24	34.21	-0.02%	236
Feb 19, 2026	34.25	34.25	34.25	34.25	34.21	-0.74%	101
Feb 18, 2026	34.50	34.50	34.50	34.50	34.47	0.83%	50
Feb 17, 2026	34.22	34.22	34.22	34.22	34.18	-0.35%	149
Feb 13, 2026	34.47	34.54	34.34	34.34	34.31	1.06%	893
Feb 12, 2026	33.97	33.98	33.86	33.98	33.95	-2.22%	614
Feb 11, 2026	34.67	34.82	34.67	34.75	34.72	-1.38%	4,527
Feb 10, 2026	35.49	35.49	35.24	35.24	35.20	0.37%	489
Feb 9, 2026	35.11	35.11	35.11	35.11	35.08	1.01%	11
Feb 6, 2026	34.58	34.76	34.58	34.76	34.72	2.40%	1,258
Feb 5, 2026	33.95	33.95	33.95	33.95	33.91	-2.37%	18
Feb 4, 2026	34.65	34.77	34.65	34.77	34.73	0.08%	2,675