Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	54.24	54.56	53.58	53.66	53.66	-1.07%	522,518
Aug 25, 2025	54.28	54.58	54.14	54.24	54.24	-	743,741
Aug 22, 2025	54.32	54.64	54.06	54.24	54.24	-0.04%	1,139,414
Aug 21, 2025	53.80	54.42	53.62	54.26	54.26	0.52%	844,888
Aug 20, 2025	53.32	54.28	53.28	53.98	53.98	1.05%	915,436
Aug 19, 2025	53.20	53.58	52.90	53.42	53.42	0.56%	954,025
Aug 18, 2025	52.44	53.38	52.44	53.12	53.12	1.14%	1,197,182
Aug 15, 2025	52.34	52.72	52.28	52.52	52.52	0.81%	1,090,954
Aug 14, 2025	52.14	52.36	51.58	52.10	52.10	-0.88%	1,231,896
Aug 13, 2025	52.56	52.82	52.28	52.56	52.56	-0.11%	1,007,501
Aug 12, 2025	53.02	53.10	52.48	52.62	52.62	-0.19%	1,200,287
Aug 11, 2025	53.36	53.50	52.72	52.72	52.72	-0.57%	1,044,861
Aug 8, 2025	52.90	53.36	52.76	53.02	53.02	1.11%	1,383,769
Aug 7, 2025	52.18	52.76	51.82	52.44	52.44	1.35%	1,413,423
Aug 6, 2025	51.48	51.92	51.18	51.74	51.74	0.54%	1,620,558
Aug 5, 2025	50.32	52.05	50.16	51.46	51.46	2.06%	2,988,664
Aug 4, 2025	49.87	50.50	49.22	50.42	50.42	0.96%	2,289,070
Aug 1, 2025	50.62	51.32	49.93	49.94	49.94	-2.84%	4,135,567
Jul 31, 2025	53.00	53.82	51.24	51.40	51.40	-11.56%	4,944,491
Jul 30, 2025	58.50	58.52	57.82	58.12	58.12	0.83%	1,165,589
Jul 29, 2025	57.34	57.90	57.22	57.64	57.64	0.35%	1,078,282
Jul 28, 2025	59.90	59.94	57.36	57.44	57.44	-3.62%	1,382,722
Jul 25, 2025	59.72	59.86	59.26	59.60	59.60	-0.63%	965,888
Jul 24, 2025	59.86	60.10	59.32	59.98	59.98	0.67%	1,120,936
Jul 23, 2025	59.50	59.74	59.20	59.58	59.58	1.09%	1,560,453
Jul 22, 2025	58.50	59.08	58.40	58.94	58.94	0.41%	1,360,580
Jul 21, 2025	58.42	58.76	58.30	58.70	58.70	0.55%	1,195,881
Jul 18, 2025	58.66	58.74	58.26	58.38	58.38	0.03%	1,091,346
Jul 17, 2025	58.38	58.46	57.78	58.36	58.36	1.32%	1,297,921
Jul 16, 2025	57.90	58.06	57.54	57.60	57.60	-0.17%	1,523,602
Jul 15, 2025	58.24	58.26	57.60	57.70	57.70	-0.48%	923,828
Jul 14, 2025	57.82	58.20	57.60	57.98	57.98	0.45%	797,053
Jul 11, 2025	57.76	58.16	57.60	57.72	57.72	-0.48%	994,124
Jul 10, 2025	57.62	58.00	57.26	58.00	58.00	0.59%	1,266,436
Jul 9, 2025	58.12	58.44	57.52	57.66	57.66	-0.52%	1,781,341
Jul 8, 2025	58.44	58.64	57.64	57.96	57.96	-1.29%	1,969,757
Jul 7, 2025	58.96	59.18	58.48	58.72	58.72	-0.37%	1,243,070
Jul 4, 2025	58.72	59.12	58.66	58.94	58.94	0.34%	834,142
Jul 3, 2025	58.72	59.00	58.56	58.74	58.74	-0.24%	1,193,658
Jul 2, 2025	59.60	59.64	58.46	58.88	58.88	-0.57%	1,190,309
Jul 1, 2025	58.54	59.24	58.44	59.22	59.22	1.68%	1,175,304
Jun 30, 2025	58.82	58.88	58.06	58.24	58.24	-0.88%	2,160,537
Jun 27, 2025	59.20	59.32	58.34	58.76	58.76	-0.51%	1,546,107
Jun 26, 2025	59.18	59.28	58.92	59.06	59.06	0.24%	1,376,990
Jun 25, 2025	60.60	60.88	58.92	58.92	58.92	-3.57%	2,333,351
Jun 24, 2025	62.36	62.42	60.94	61.10	61.10	-0.91%	1,641,179
Jun 23, 2025	61.64	62.06	61.60	61.66	61.66	-0.77%	1,435,864
Jun 20, 2025	61.92	62.36	61.68	62.14	62.14	1.24%	3,558,634
Jun 19, 2025	61.30	61.58	61.30	61.38	61.38	-0.62%	1,294,153
Jun 18, 2025	61.44	61.94	61.10	61.76	61.76	0.32%	1,806,834