ABUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.95	27.95	27.90	27.94	27.94	0.59%	1,868
Oct 1, 2026	27.74	27.85	27.74	27.77	27.77	-0.22%	3,904
Sep 30, 2026	27.83	27.83	27.83	27.83	27.83	-0.07%	112
Sep 29, 2026	27.85	27.85	27.85	27.85	27.85	0.12%	611
Sep 28, 2026	27.82	27.82	27.82	27.82	27.82	-0.23%	11
Sep 25, 2026	27.91	27.91	27.88	27.88	27.88	0.20%	6,863
Sep 24, 2026	28.13	28.13	27.79	27.83	27.83	-0.09%	24,173
Sep 23, 2026	27.85	27.86	27.85	27.85	27.85	-0.14%	7,826
Sep 22, 2026	27.90	27.93	27.89	27.89	27.89	-0.07%	2,551
Sep 21, 2026	27.88	27.91	27.88	27.91	27.91	0.66%	1,597
Sep 18, 2026	27.74	27.74	27.73	27.73	27.73	0.10%	8,231
Sep 17, 2026	27.72	27.72	27.70	27.70	27.70	0.58%	939
Sep 16, 2026	27.62	27.63	27.54	27.54	27.54	-0.18%	618
Sep 15, 2026	27.59	27.59	27.59	27.59	27.59	-0.18%	11
Sep 14, 2026	27.57	27.69	27.57	27.64	27.64	-0.20%	2,464
Sep 11, 2026	27.70	27.70	27.70	27.70	27.70	0.49%	11
Sep 10, 2026	27.59	27.59	27.56	27.56	27.56	-0.29%	2,019
Sep 9, 2026	27.68	27.68	27.64	27.64	27.64	-0.29%	1,903
Sep 8, 2026	27.73	27.75	27.72	27.72	27.72	-0.12%	6,380
Sep 4, 2026	27.79	27.79	27.75	27.75	27.75	-0.04%	1,877
Sep 3, 2026	27.73	27.77	27.73	27.77	27.77	0.38%	115
Sep 2, 2026	27.65	27.66	27.63	27.66	27.66	0.29%	525
Sep 1, 2026	27.61	27.65	27.58	27.58	27.58	-0.33%	615
Aug 31, 2026	27.67	27.67	27.66	27.67	27.67	-0.05%	4,638
Aug 28, 2026	27.69	27.69	27.69	27.69	27.69	-0.04%	3,620
Aug 27, 2026	27.67	27.70	27.67	27.70	27.70	0.38%	425
Aug 26, 2026	27.58	27.59	27.58	27.59	27.59	-0.07%	809
Aug 25, 2026	27.63	27.63	27.57	27.61	27.61	0.11%	18,974
Aug 24, 2026	27.58	27.58	27.58	27.58	27.58	-0.05%	9
Aug 21, 2026	27.63	27.63	27.60	27.60	27.59	0.20%	213
Aug 20, 2026	27.61	27.61	27.54	27.54	27.54	-0.29%	1,721
Aug 19, 2026	27.62	27.62	27.62	27.62	27.62	0.04%	1,013
Aug 18, 2026	27.61	27.61	27.61	27.61	27.61	-0.09%	218
Aug 17, 2026	27.64	27.64	27.64	27.64	27.64	-0.23%	1,158
Aug 14, 2026	27.70	27.70	27.70	27.70	27.70	0.12%	109
Aug 13, 2026	27.67	27.67	27.67	27.67	27.67	0.20%	1,280
Aug 12, 2026	27.61	27.61	27.61	27.61	27.61	0.13%	8
Aug 11, 2026	27.62	27.62	27.58	27.58	27.58	-0.07%	1,996
Aug 10, 2026	27.63	27.63	27.60	27.60	27.60	-	2,034
Aug 7, 2026	27.62	27.63	27.60	27.60	27.60	0.20%	1,523
Aug 6, 2026	27.57	27.59	27.54	27.54	27.54	-0.08%	9,887
Aug 5, 2026	27.53	27.59	27.53	27.56	27.56	0.05%	5,606
Aug 4, 2026	27.41	27.62	27.41	27.55	27.55	0.57%	19,492
Aug 3, 2026	27.39	27.39	27.39	27.39	27.39	0.50%	8
Jul 31, 2026	27.25	27.25	27.25	27.25	27.25	0.45%	8
Jul 30, 2026	27.05	27.13	27.05	27.13	27.13	0.81%	972
Jul 29, 2026	27.10	27.11	26.91	26.91	26.91	-0.74%	2,641
Jul 28, 2026	27.12	27.12	27.12	27.12	27.11	0.17%	6
Jul 27, 2026	27.08	27.08	27.03	27.07	27.07	0.12%	2,415
Jul 24, 2026	27.03	27.04	27.03	27.04	27.04	0.08%	832