Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	69.23	69.23	69.23	69.23	69.23	1.48%	1,000
Feb 26, 2026	68.16	68.22	67.91	68.22	68.22	-1.19%	3
Feb 24, 2026	69.15	69.15	69.04	69.04	69.04	0.85%	8
Feb 23, 2026	69.22	69.22	68.25	68.46	68.46	-0.10%	1,008
Feb 19, 2026	68.11	68.53	68.11	68.53	68.53	-0.88%	2
Feb 18, 2026	69.14	69.14	69.14	69.14	69.14	-1.23%	1
Feb 13, 2026	69.36	70.00	69.36	70.00	70.00	0.49%	11
Feb 12, 2026	69.24	69.66	69.24	69.66	69.66	6.42%	67
Feb 9, 2026	65.67	65.68	65.31	65.46	65.46	-0.32%	1,020
Feb 6, 2026	65.67	65.67	65.67	65.67	65.67	-0.11%	1,000
Feb 5, 2026	66.37	66.37	65.74	65.74	65.74	0.17%	1,104
Feb 4, 2026	65.63	65.63	65.63	65.63	65.63	3.75%	1,000
Feb 2, 2026	63.30	63.59	63.26	63.26	63.26	1.75%	3,008
Jan 30, 2026	62.34	62.34	62.17	62.17	62.17	0.88%	1,476
Jan 29, 2026	61.63	61.63	61.57	61.63	61.63	1.47%	2,018
Jan 28, 2026	61.56	61.56	60.74	60.74	60.74	-0.34%	7
Jan 27, 2026	60.99	61.29	60.85	60.95	60.95	-0.70%	11
Jan 26, 2026	61.57	61.57	61.38	61.38	61.38	0.34%	2,019
Jan 23, 2026	61.17	61.17	61.17	61.17	61.17	-0.83%	2,000
Jan 21, 2026	61.62	61.68	61.53	61.68	61.68	0.11%	8
Jan 20, 2026	60.90	61.79	60.90	61.61	61.61	1.73%	2,040
Jan 19, 2026	60.52	61.72	60.52	60.56	60.56	-1.78%	4
Jan 16, 2026	61.45	61.66	61.45	61.66	61.66	-1.09%	142
Jan 15, 2026	60.68	62.34	60.68	62.34	62.34	3.80%	8
Jan 13, 2026	60.06	60.06	60.06	60.06	60.06	0.74%	2
Jan 12, 2026	58.74	59.62	58.74	59.62	59.62	1.91%	1,476
Jan 9, 2026	58.52	58.52	58.50	58.50	58.50	2.09%	2,000
Jan 6, 2026	57.27	57.30	57.27	57.30	57.30	0.42%	6
Jan 5, 2026	57.18	57.18	56.84	57.06	57.06	-1.42%	153
Jan 2, 2026	57.48	57.88	57.48	57.88	57.88	-3.73%	19
Dec 29, 2025	60.12	60.12	60.12	60.12	60.12	1.09%	1
Dec 26, 2025	59.47	59.47	59.47	59.47	59.47	-	10
Dec 23, 2025	59.47	59.47	59.47	59.47	59.47	-0.23%	1
Dec 19, 2025	59.62	59.62	59.61	59.61	59.61	2.11%	2
Dec 15, 2025	58.48	58.96	58.38	58.38	58.38	1.97%	1,488
Dec 12, 2025	57.25	57.25	57.25	57.25	57.25	1.01%	2
Dec 11, 2025	56.26	56.68	56.26	56.68	56.68	3.36%	10
Dec 8, 2025	55.61	55.61	54.58	54.84	54.84	-0.38%	26
Dec 5, 2025	56.20	56.20	54.97	55.05	55.05	-1.06%	1,012
Dec 4, 2025	55.64	55.64	55.64	55.64	55.64	1.02%	5
Dec 3, 2025	55.08	55.08	55.08	55.08	55.08	-	3
Dec 1, 2025	55.08	55.08	55.08	55.08	55.08	0.44%	400
Nov 28, 2025	55.00	55.00	54.81	54.84	54.84	-0.98%	32
Nov 26, 2025	55.41	55.41	55.38	55.38	55.38	-2.12%	1,101
Nov 25, 2025	56.58	56.58	56.58	56.58	56.58	0.07%	4
Nov 21, 2025	56.54	56.54	56.54	56.54	56.54	3.23%	4
Nov 19, 2025	54.77	54.77	54.77	54.77	54.77	0.33%	7
Nov 18, 2025	54.88	57.63	54.07	54.59	54.59	-4.73%	42
Nov 12, 2025	56.89	57.30	56.89	57.30	57.21	0.72%	30
Nov 11, 2025	57.06	57.06	56.89	56.89	56.80	1.53%	3