ABUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.88	27.88	27.80	27.80	27.80	-0.27%	7,683
Oct 22, 2026	27.88	27.88	27.88	27.88	27.88	-0.63%	41
Oct 21, 2026	28.03	28.05	28.03	28.05	28.05	0.34%	1,874
Oct 20, 2026	27.99	27.99	27.96	27.96	27.96	0.11%	231
Oct 19, 2026	27.95	27.97	27.93	27.93	27.93	0.22%	2,637
Oct 16, 2026	27.99	27.99	27.87	27.87	27.87	-0.60%	4,866
Oct 15, 2026	27.95	28.04	27.92	28.04	28.03	0.33%	24,418
Oct 14, 2026	28.02	28.02	27.94	27.94	27.94	-0.62%	4,898
Oct 13, 2026	28.12	28.17	28.09	28.12	28.12	0.02%	100,458
Oct 12, 2026	28.11	28.11	28.11	28.11	28.11	-0.03%	65
Oct 9, 2026	28.40	28.40	28.07	28.12	28.12	0.33%	32,615
Oct 8, 2026	28.01	28.03	28.01	28.03	28.03	-0.17%	1,788
Oct 7, 2026	28.03	28.10	28.03	28.08	28.07	-0.13%	3,659
Oct 6, 2026	28.11	28.13	28.10	28.11	28.11	0.30%	22,558
Oct 5, 2026	27.99	28.05	27.99	28.03	28.03	0.32%	28,391
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