Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	54.96	54.96	54.96	54.96	54.96	0.04%	-
Dec 29, 2025	54.48	54.48	54.48	54.94	54.94	1.48%	55
Dec 23, 2025	54.14	54.14	54.14	54.14	54.14	0.11%	-
Dec 22, 2025	54.70	54.70	54.00	54.08	54.08	-2.80%	664
Dec 19, 2025	55.24	55.58	55.24	55.64	55.64	0.32%	51
Dec 18, 2025	53.00	56.00	53.00	55.46	55.46	-0.18%	180
Dec 17, 2025	55.50	55.50	55.50	55.56	55.56	1.20%	245
Dec 16, 2025	54.90	54.90	54.90	54.90	54.90	-0.33%	-
Dec 15, 2025	54.82	55.50	54.82	55.08	55.08	1.62%	947
Dec 12, 2025	54.30	54.30	54.30	54.20	54.20	0.26%	19
Dec 11, 2025	54.06	54.06	54.06	54.06	54.06	2.27%	-
Dec 10, 2025	52.86	52.86	52.86	52.86	52.86	2.01%	-
Dec 9, 2025	51.82	51.82	51.82	51.82	51.82	0.23%	-
Dec 8, 2025	52.18	52.18	52.18	51.70	51.70	-1.90%	520
Dec 5, 2025	52.42	52.42	52.42	52.70	52.70	0.19%	50
Dec 4, 2025	52.72	52.72	52.72	52.60	52.60	-0.64%	28
Dec 3, 2025	53.18	53.18	53.18	52.94	52.94	-0.23%	150
Dec 2, 2025	53.54	53.54	53.54	53.06	53.06	-1.04%	70
Dec 1, 2025	52.90	52.90	52.90	53.62	53.62	1.13%	130
Nov 28, 2025	53.30	53.56	53.30	53.02	53.02	-1.63%	29
Nov 27, 2025	53.90	53.90	53.90	53.90	53.90	1.05%	-
Nov 26, 2025	53.74	53.74	53.36	53.34	53.34	-2.16%	452
Nov 25, 2025	54.52	54.52	54.52	54.52	54.52	1.26%	-
Nov 24, 2025	53.84	53.84	53.84	53.84	53.84	-0.92%	-
Nov 21, 2025	53.76	53.90	53.76	54.34	54.34	3.07%	21
Nov 20, 2025	52.72	52.72	52.72	52.72	52.72	-0.34%	-
Nov 19, 2025	52.80	52.80	52.80	52.90	52.90	0.42%	120
Nov 18, 2025	52.98	52.98	52.74	52.68	52.68	-2.15%	317
Nov 17, 2025	54.06	54.12	53.84	53.84	53.74	-1.86%	575
Nov 14, 2025	54.75	54.75	54.75	54.86	54.75	-1.68%	-
Nov 13, 2025	56.02	56.02	55.76	55.80	55.69	-0.39%	180
Nov 12, 2025	55.90	56.04	55.86	56.02	55.91	0.36%	500
Nov 11, 2025	55.30	55.78	55.30	55.82	55.71	2.23%	750
Nov 10, 2025	54.60	54.70	54.58	54.60	54.49	-	46
Nov 7, 2025	54.04	54.50	54.04	54.60	54.49	-0.04%	300
Nov 6, 2025	54.51	54.51	54.51	54.62	54.51	0.26%	-
Nov 5, 2025	54.36	54.36	54.18	54.48	54.37	0.85%	1,097
Nov 4, 2025	52.68	53.60	52.68	54.02	53.91	1.58%	720
Nov 3, 2025	53.44	53.44	53.44	53.18	53.08	0.23%	47
Oct 31, 2025	52.58	52.58	52.58	53.06	52.96	2.39%	100
Oct 30, 2025	54.02	54.02	51.74	51.82	51.72	-2.41%	1,817
Oct 29, 2025	53.22	53.22	53.22	53.10	53.00	-0.11%	10
Oct 28, 2025	52.66	52.66	52.66	53.16	53.06	0.72%	10
Oct 27, 2025	52.68	52.68	52.68	52.78	52.68	0.04%	-
Oct 24, 2025	52.66	52.66	52.66	52.76	52.66	-0.30%	-
Oct 23, 2025	52.98	52.98	52.98	52.92	52.82	-1.01%	132
Oct 22, 2025	53.36	53.36	53.36	53.46	53.36	0.60%	-
Oct 21, 2025	53.20	53.30	53.20	53.14	53.04	-0.75%	165
Oct 20, 2025	53.10	53.10	53.00	53.54	53.44	0.41%	373
Oct 17, 2025	53.22	53.22	53.22	53.32	53.22	1.21%	-