ABXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	19.94	19.94	19.94	19.94	19.94	0.11%	7
Feb 20, 2026	19.92	19.92	19.92	19.92	19.92	0.04%	11
Feb 19, 2026	19.91	19.91	19.91	19.91	19.91	-0.04%	165
Feb 18, 2026	19.92	19.92	19.92	19.92	19.92	-0.10%	15
Feb 17, 2026	19.94	19.94	19.93	19.94	19.94	0.03%	396
Feb 13, 2026	19.93	19.93	19.93	19.93	19.93	0.24%	15
Feb 12, 2026	19.88	19.88	19.88	19.88	19.88	0.24%	17
Feb 11, 2026	19.84	19.84	19.84	19.84	19.84	-0.05%	1,927
Feb 10, 2026	19.85	19.85	19.85	19.85	19.84	0.20%	12
Feb 9, 2026	19.81	19.81	19.81	19.81	19.81	0.20%	293
Feb 6, 2026	19.77	19.77	19.77	19.77	19.77	0.19%	116
Feb 5, 2026	19.82	19.82	19.70	19.73	19.73	0.17%	578
Feb 4, 2026	19.69	19.70	19.69	19.70	19.69	-0.08%	1,201
Feb 3, 2026	19.71	19.71	19.71	19.71	19.71	0.02%	813
Feb 2, 2026	19.72	19.72	19.71	19.71	19.71	-0.13%	283
Jan 30, 2026	19.73	19.73	19.73	19.73	19.73	-0.18%	257
Jan 29, 2026	19.75	19.77	19.75	19.77	19.77	0.12%	170
Jan 28, 2026	19.73	19.75	19.73	19.75	19.75	-0.23%	520
Jan 27, 2026	19.76	19.79	19.76	19.79	19.79	0.23%	322
Jan 26, 2026	19.75	19.75	19.75	19.75	19.75	0.25%	42
Jan 23, 2026	19.70	19.70	19.70	19.70	19.70	0.16%	16
Jan 22, 2026	19.67	19.67	19.67	19.67	19.66	0.13%	41
Jan 21, 2026	19.63	19.65	19.63	19.64	19.64	0.29%	1,133
Jan 20, 2026	19.60	19.60	19.58	19.58	19.58	-0.20%	116
Jan 16, 2026	19.62	19.62	19.62	19.62	19.62	-0.06%	14
Jan 15, 2026	19.65	19.65	19.63	19.63	19.63	-0.06%	294
Jan 14, 2026	19.65	19.65	19.65	19.65	19.65	0.12%	18
Jan 13, 2026	19.62	19.62	19.62	19.62	19.62	-0.08%	770
Jan 12, 2026	19.64	19.64	19.64	19.64	19.64	0.01%	345
Jan 9, 2026	19.62	19.64	19.62	19.64	19.64	0.20%	502
Jan 8, 2026	19.58	19.60	19.58	19.60	19.60	-0.06%	1,957
Jan 7, 2026	19.63	19.63	19.61	19.61	19.61	-0.07%	754
Jan 6, 2026	19.62	19.62	19.62	19.62	19.62	-0.03%	88
Jan 5, 2026	19.62	19.63	19.62	19.63	19.63	0.15%	587
Jan 2, 2026	19.60	19.60	19.60	19.60	19.60	-0.04%	27
Dec 31, 2025	19.60	19.60	19.60	19.60	19.60	-0.16%	95
Dec 30, 2025	19.65	20.00	19.61	19.64	19.64	-1.43%	2,983
Dec 29, 2025	19.92	19.92	19.91	19.92	19.63	0.09%	570
Dec 26, 2025	19.90	19.90	19.90	19.90	19.61	0.01%	221
Dec 24, 2025	19.90	19.90	19.90	19.90	19.61	0.19%	83
Dec 23, 2025	19.87	19.87	19.87	19.87	19.57	0.04%	37
Dec 22, 2025	19.86	19.86	19.86	19.86	19.57	-0.01%	75
Dec 19, 2025	19.86	19.86	19.86	19.86	19.57	-0.03%	218
Dec 18, 2025	19.86	19.87	19.86	19.87	19.58	0.26%	556
Dec 17, 2025	19.82	19.82	19.82	19.82	19.53	-0.13%	34
Dec 16, 2025	19.80	19.84	19.80	19.84	19.55	0.12%	170
Dec 15, 2025	19.82	19.82	19.82	19.82	19.53	0.11%	72
Dec 12, 2025	19.80	19.80	19.80	19.80	19.51	-0.10%	15
Dec 11, 2025	19.82	19.82	19.82	19.82	19.53	-0.01%	542
Dec 10, 2025	19.82	19.82	19.82	19.82	19.53	0.31%	15