ABUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	27.59	27.59	27.58	27.58	-	-	-
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
Jul 23, 2026	27.05	27.05	27.02	27.02	27.01	-0.63%	2,508
Jul 22, 2026	27.21	27.23	27.19	27.19	27.18	-0.02%	3,891
Jul 21, 2026	27.17	27.19	27.17	27.19	27.19	0.42%	1,129
Jul 20, 2026	27.09	27.17	27.08	27.08	27.08	-0.07%	2,304
Jul 17, 2026	27.10	27.10	27.10	27.10	27.09	-0.37%	10
Jul 16, 2026	27.22	27.22	27.20	27.20	27.20	-0.20%	223
Jul 15, 2026	27.25	27.25	27.25	27.25	27.25	0.11%	7
Jul 14, 2026	27.17	27.22	27.17	27.22	27.22	0.25%	2,547
Jul 13, 2026	27.15	27.15	27.15	27.15	27.15	-0.33%	156
Jul 10, 2026	27.23	27.24	27.23	27.24	27.24	0.22%	1,006
Jul 9, 2026	27.13	27.23	27.13	27.18	27.18	0.31%	18,276
Jul 8, 2026	27.03	27.13	27.00	27.10	27.10	-0.09%	130,831
Jul 7, 2026	27.17	27.18	27.12	27.12	27.12	-0.17%	707
Jul 6, 2026	27.15	27.20	27.11	27.17	27.17	0.38%	19,932
Jul 2, 2026	27.06	27.06	27.06	27.06	27.06	-	7
Jul 1, 2026	27.11	27.11	27.06	27.06	27.06	-0.05%	1,206
Jun 30, 2026	27.10	27.10	27.08	27.08	27.08	0.41%	7,240
Jun 29, 2026	26.95	26.99	26.95	26.97	26.97	0.24%	5,624
Jun 26, 2026	26.86	26.90	26.86	26.90	26.90	0.31%	1,937
Jun 25, 2026	26.82	26.82	26.82	26.82	26.82	-0.01%	-
Jun 24, 2026	26.89	26.89	26.82	26.82	26.82	-0.09%	578
Jun 23, 2026	26.91	26.92	26.85	26.85	26.85	-0.41%	451
Jun 22, 2026	27.04	27.04	26.96	26.96	26.96	-0.14%	262
Jun 18, 2026	26.96	27.00	26.93	27.00	27.00	0.50%	4,722
Jun 17, 2026	26.96	26.96	26.86	26.86	26.86	-0.64%	10,304
Jun 16, 2026	26.98	27.04	26.98	27.04	27.04	0.08%	385
Jun 15, 2026	27.02	27.04	27.01	27.02	27.02	0.65%	8,118