Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	58.78	58.82	58.78	58.78	58.78	0.38%	135
Jan 20, 2026	58.86	58.86	58.48	58.56	58.56	-0.51%	525
Jan 19, 2026	58.86	58.86	58.86	58.86	58.86	-0.47%	-
Jan 16, 2026	59.50	59.50	58.80	59.14	59.14	-0.40%	510
Jan 15, 2026	59.64	59.64	59.64	59.38	59.38	0.61%	11
Jan 14, 2026	58.66	58.66	58.18	59.02	59.02	2.89%	138
Jan 13, 2026	57.30	57.30	57.30	57.36	57.36	0.77%	250
Jan 12, 2026	56.78	56.78	56.78	56.92	56.92	0.74%	1
Jan 9, 2026	56.46	56.50	56.46	56.50	56.50	1.22%	186
Jan 8, 2026	54.98	55.00	54.98	55.82	55.82	2.53%	55
Jan 7, 2026	55.08	55.08	55.08	54.44	54.44	-0.62%	150
Jan 6, 2026	54.78	54.78	54.78	54.78	54.78	1.56%	-
Jan 5, 2026	54.60	54.60	54.60	53.94	53.94	-0.81%	400
Jan 2, 2026	54.54	54.54	54.54	54.38	54.38	-1.06%	100
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%	-