ABXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	19.16	19.16	19.16	19.16	19.16	0.26%	12
Jul 27, 2026	19.10	19.11	19.10	19.11	19.11	0.26%	996
Jul 24, 2026	18.99	19.07	18.99	19.07	19.07	0.16%	152
Jul 23, 2026	19.04	19.04	19.04	19.04	19.04	-0.37%	79
Jul 22, 2026	19.11	19.11	19.11	19.11	19.11	-0.21%	112
Jul 21, 2026	19.15	19.15	19.15	19.15	19.15	-0.16%	12
Jul 20, 2026	19.18	19.18	19.18	19.18	19.18	-0.23%	12
Jul 17, 2026	19.22	19.22	19.22	19.22	19.22	0.01%	13
Jul 16, 2026	19.22	19.22	19.22	19.22	19.22	-0.09%	113
Jul 15, 2026	19.24	19.24	19.24	19.24	19.24	0.21%	13
Jul 14, 2026	19.20	19.20	19.20	19.20	19.20	0.26%	15
Jul 13, 2026	19.15	19.15	19.15	19.15	19.15	-0.42%	12
Jul 10, 2026	19.23	19.23	19.23	19.23	19.23	-0.05%	12
Jul 9, 2026	19.24	19.24	19.24	19.24	19.24	0.15%	37
Jul 8, 2026	19.17	19.21	19.17	19.21	19.21	-0.20%	751
Jul 7, 2026	19.25	19.25	19.25	19.25	19.25	-0.44%	14
Jul 6, 2026	19.24	19.33	19.24	19.33	19.33	0.08%	6,228
Jul 2, 2026	19.32	19.32	19.32	19.32	19.32	0.16%	17
Jul 1, 2026	19.29	19.29	19.29	19.29	19.29	-0.21%	24
Jun 30, 2026	19.33	19.33	19.33	19.33	19.33	-0.46%	68
Jun 29, 2026	19.42	19.42	19.42	19.42	19.42	0.13%	35
Jun 26, 2026	19.66	19.66	19.65	19.65	19.39	0.09%	107
Jun 25, 2026	19.63	19.63	19.63	19.63	19.37	0.12%	65
Jun 24, 2026	19.61	19.61	19.61	19.61	19.35	0.40%	12
Jun 23, 2026	19.53	19.53	19.53	19.53	19.27	-0.01%	48
Jun 22, 2026	19.53	19.53	19.53	19.53	19.28	-0.31%	282
Jun 18, 2026	19.60	19.60	19.60	19.60	19.34	0.31%	18
Jun 17, 2026	19.54	19.54	19.54	19.54	19.28	-0.46%	8
Jun 16, 2026	19.69	19.69	19.63	19.63	19.37	0.16%	205
Jun 15, 2026	19.60	19.60	19.60	19.60	19.34	0.21%	17
Jun 12, 2026	19.55	19.55	19.55	19.55	19.29	-0.05%	9
Jun 11, 2026	19.56	19.56	19.56	19.56	19.30	0.76%	7
Jun 10, 2026	19.42	19.42	19.42	19.42	19.16	-0.17%	6
Jun 9, 2026	19.45	19.45	19.45	19.45	19.19	0.29%	9
Jun 8, 2026	19.39	19.39	19.39	19.39	19.14	-0.09%	86
Jun 5, 2026	19.41	19.41	19.41	19.41	19.15	-0.60%	77
Jun 4, 2026	19.54	19.54	19.53	19.53	19.27	0.12%	216
Jun 3, 2026	19.50	19.50	19.50	19.50	19.24	-0.31%	25
Jun 2, 2026	19.56	19.57	19.54	19.56	19.31	0.06%	6,092
Jun 1, 2026	19.55	19.55	19.55	19.55	19.29	-0.06%	35
May 29, 2026	19.50	19.57	19.50	19.57	19.31	0.14%	266
May 28, 2026	19.54	19.54	19.54	19.54	19.28	0.11%	6
May 27, 2026	19.52	19.52	19.52	19.52	19.26	0.10%	6
May 26, 2026	19.58	19.58	19.50	19.50	19.24	0.24%	2,057
May 22, 2026	19.45	19.45	19.45	19.45	19.19	0.08%	6
May 21, 2026	19.43	19.43	19.43	19.43	19.18	0.06%	6
May 20, 2026	19.42	19.42	19.42	19.42	19.17	0.45%	6
May 19, 2026	19.27	19.34	19.27	19.34	19.08	-0.25%	306
May 18, 2026	19.38	19.38	19.38	19.38	19.13	-0.06%	6
May 15, 2026	19.40	19.40	19.40	19.40	19.14	-0.41%	6