Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	67.10	67.14	66.30	66.92	66.92	0.39%	2,944,886
Feb 19, 2026	66.62	66.72	65.84	66.66	66.66	-1.30%	2,254,547
Feb 18, 2026	67.06	67.54	66.26	67.54	67.54	0.72%	2,192,060
Feb 17, 2026	67.00	67.68	66.54	67.06	67.06	-0.21%	1,937,607
Feb 16, 2026	67.00	67.26	66.20	67.20	67.20	-0.71%	1,537,452
Feb 13, 2026	67.50	67.88	66.58	67.68	67.68	-1.25%	2,951,731
Feb 12, 2026	65.90	68.64	65.52	68.54	68.54	5.67%	3,484,641
Feb 11, 2026	63.30	64.88	63.14	64.86	64.86	2.17%	2,447,722
Feb 10, 2026	63.02	63.62	62.28	63.48	63.48	-0.28%	1,727,077
Feb 9, 2026	63.74	64.04	63.40	63.66	63.66	-0.93%	2,217,787
Feb 6, 2026	63.94	64.58	63.66	64.26	64.26	0.37%	2,285,146
Feb 5, 2026	63.12	64.02	62.70	64.02	64.02	0.66%	3,149,411
Feb 4, 2026	62.02	63.70	61.66	63.60	63.60	2.05%	1,931,085
Feb 3, 2026	61.34	62.32	60.98	62.32	62.32	1.96%	1,491,366
Feb 2, 2026	60.52	61.88	60.52	61.12	61.12	1.73%	1,610,199
Jan 30, 2026	59.64	60.40	59.38	60.08	60.08	0.74%	1,844,169
Jan 29, 2026	59.06	59.90	58.88	59.64	59.64	1.57%	1,669,946
Jan 28, 2026	58.46	59.18	58.00	58.72	58.72	-0.17%	1,568,783
Jan 27, 2026	58.56	58.82	58.24	58.82	58.82	-0.31%	1,443,155
Jan 26, 2026	59.00	59.44	58.94	59.00	59.00	0.20%	836,059
Jan 23, 2026	59.02	59.28	58.76	58.88	58.88	-0.74%	890,882
Jan 22, 2026	59.08	59.50	58.80	59.32	59.32	1.09%	947,381
Jan 21, 2026	58.54	59.32	58.52	58.68	58.68	0.31%	1,470,926
Jan 20, 2026	58.98	58.98	58.02	58.50	58.50	-0.34%	1,504,925
Jan 19, 2026	58.86	59.44	58.12	58.70	58.70	-0.64%	1,126,645
Jan 16, 2026	59.32	59.83	58.78	59.08	59.08	-0.30%	1,872,797
Jan 15, 2026	59.00	59.94	58.88	59.26	59.26	0.51%	1,882,757
Jan 14, 2026	58.12	59.14	58.12	58.96	58.96	2.75%	2,420,590
Jan 13, 2026	57.20	57.66	56.84	57.38	57.38	0.53%	1,308,635
Jan 12, 2026	56.00	57.08	55.86	57.08	57.08	0.92%	1,712,142
Jan 9, 2026	55.60	56.70	55.60	56.56	56.56	1.25%	1,427,968
Jan 8, 2026	54.38	56.56	54.16	55.86	55.86	2.61%	2,684,756
Jan 7, 2026	54.46	55.56	54.14	54.44	54.44	-0.91%	1,668,739
Jan 6, 2026	53.60	54.94	53.30	54.94	54.94	1.78%	1,370,949
Jan 5, 2026	54.30	54.66	53.42	53.98	53.98	-0.77%	1,179,729
Jan 2, 2026	54.28	54.80	53.86	54.40	54.40	-0.91%	1,192,193
Dec 31, 2025	54.94	54.94	54.74	54.90	54.90	-0.04%	445,277
Dec 30, 2025	54.40	55.04	54.38	54.92	54.92	0.07%	914,886
Dec 29, 2025	54.26	55.12	54.26	54.88	54.88	0.92%	1,060,583
Dec 24, 2025	53.98	54.48	53.90	54.38	54.38	0.22%	218,817
Dec 23, 2025	53.96	54.50	53.92	54.26	54.26	0.26%	1,192,707
Dec 22, 2025	54.44	54.80	53.66	54.12	54.12	-2.45%	1,501,718
Dec 19, 2025	55.10	55.68	55.06	55.48	55.48	0.25%	2,853,393
Dec 18, 2025	55.80	56.16	54.64	55.34	55.34	-0.43%	1,689,265
Dec 17, 2025	54.54	55.76	54.46	55.58	55.58	1.31%	2,346,155
Dec 16, 2025	54.78	55.42	54.58	54.86	54.86	-0.22%	2,190,908
Dec 15, 2025	54.48	55.60	54.24	54.98	54.98	1.55%	4,045,818
Dec 12, 2025	53.40	54.48	53.06	54.14	54.14	0.04%	1,504,458
Dec 11, 2025	52.52	54.16	52.52	54.12	54.12	2.11%	1,747,599
Dec 10, 2025	51.80	53.10	51.66	53.00	53.00	1.96%	2,112,510