ABXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	19.48	19.48	19.48	19.48	19.48	0.47%	25
Mar 24, 2026	19.38	19.39	19.38	19.39	19.39	-0.36%	1,894
Mar 23, 2026	19.51	19.51	19.46	19.46	19.46	0.52%	851
Mar 20, 2026	19.41	19.41	19.36	19.36	19.36	-0.96%	113
Mar 19, 2026	19.56	19.56	19.54	19.54	19.54	0.19%	164
Mar 18, 2026	19.51	19.51	19.51	19.51	19.51	-0.54%	6
Mar 17, 2026	19.75	19.75	19.61	19.61	19.61	0.28%	378
Mar 16, 2026	19.56	19.56	19.56	19.56	19.56	0.50%	2,583
Mar 13, 2026	19.54	19.54	19.46	19.46	19.46	-0.35%	1,045
Mar 12, 2026	19.53	19.53	19.53	19.53	19.53	-0.51%	7
Mar 11, 2026	19.65	19.65	19.63	19.63	19.63	-0.46%	16,393
Mar 10, 2026	19.72	19.72	19.72	19.72	19.72	-0.11%	8
Mar 9, 2026	19.74	19.74	19.74	19.74	19.74	0.19%	8
Mar 6, 2026	19.58	19.70	19.58	19.70	19.70	-0.22%	462
Mar 5, 2026	19.75	19.75	19.75	19.75	19.75	-0.48%	13
Mar 4, 2026	19.81	19.84	19.81	19.84	19.84	0.25%	753
Mar 3, 2026	19.73	19.80	19.73	19.79	19.79	-0.40%	1,439
Mar 2, 2026	19.87	19.87	19.87	19.87	19.87	-0.46%	252
Feb 27, 2026	19.96	19.96	19.96	19.96	19.96	0.10%	8
Feb 26, 2026	19.94	19.94	19.94	19.94	19.94	0.01%	7
Feb 25, 2026	19.94	19.94	19.94	19.94	19.94	0.09%	106
Feb 24, 2026	19.92	19.92	19.92	19.92	19.92	-0.08%	10
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