Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	59.44	60.16	59.44	60.06	60.06	0.70%	1,191
Jan 29, 2026	59.16	59.68	59.16	59.64	59.64	1.64%	227
Jan 28, 2026	58.28	59.02	58.02	58.68	58.68	-0.20%	2,312
Jan 27, 2026	58.54	58.80	58.28	58.80	58.80	-0.34%	447
Jan 26, 2026	58.96	59.30	58.96	59.00	59.00	0.24%	209
Jan 23, 2026	59.00	59.00	58.84	58.86	58.86	-0.84%	412
Jan 22, 2026	58.86	59.38	58.86	59.36	59.36	1.09%	156
Jan 21, 2026	58.68	59.12	58.68	58.72	58.72	0.38%	2,900
Jan 20, 2026	58.74	58.74	58.12	58.50	58.50	-0.65%	3,567
Jan 19, 2026	58.62	59.20	58.62	58.88	58.88	-0.27%	2,338
Jan 16, 2026	59.20	59.20	59.04	59.04	59.04	-0.27%	146
Jan 15, 2026	59.02	59.84	58.82	59.20	59.20	0.34%	3,245
Jan 14, 2026	58.54	59.02	58.22	59.00	59.00	2.90%	2,297
Jan 13, 2026	57.40	57.40	56.86	57.34	57.34	0.56%	1,444
Jan 12, 2026	56.26	57.02	56.26	57.02	57.02	0.92%	1,373
Jan 9, 2026	56.48	56.60	56.40	56.50	56.50	1.25%	296
Jan 8, 2026	54.34	56.50	54.34	55.80	55.80	2.50%	5,758
Jan 7, 2026	54.92	55.38	54.20	54.44	54.44	-0.87%	4,446
Jan 6, 2026	53.56	54.92	53.56	54.92	54.92	1.74%	1,358
Jan 5, 2026	54.46	54.50	53.84	53.98	53.98	-0.74%	731
Jan 2, 2026	54.66	54.76	54.04	54.38	54.38	-0.80%	1,042
Dec 30, 2025	54.70	54.82	54.48	54.82	54.82	-0.04%	596
Dec 29, 2025	54.44	55.08	54.44	54.84	54.84	1.11%	2,153
Dec 23, 2025	54.06	54.42	53.84	54.24	54.24	0.30%	1,912
Dec 22, 2025	54.82	54.82	53.82	54.08	54.08	-2.52%	28,300
Dec 19, 2025	55.24	55.48	55.24	55.48	55.48	0.22%	134
Dec 18, 2025	56.00	56.12	54.76	55.36	55.36	-0.36%	3,936
Dec 17, 2025	54.50	55.74	54.50	55.56	55.56	1.17%	460
Dec 16, 2025	54.90	55.06	54.62	54.92	54.92	-0.22%	2,465
Dec 15, 2025	54.52	55.46	54.36	55.04	55.04	1.70%	12,512
Dec 12, 2025	53.60	54.36	53.60	54.12	54.12	0.11%	2,637
Dec 11, 2025	53.12	54.10	53.10	54.06	54.06	2.04%	7,604
Dec 10, 2025	51.96	53.02	51.96	52.98	52.98	1.96%	2,036
Dec 9, 2025	52.06	52.44	51.78	51.96	51.96	0.54%	474
Dec 8, 2025	52.30	52.40	51.68	51.68	51.68	-1.94%	2,841
Dec 5, 2025	52.50	52.88	52.50	52.70	52.70	0.34%	3,320
Dec 4, 2025	52.70	53.00	52.52	52.52	52.52	-0.91%	1,066
Dec 3, 2025	52.98	53.80	52.92	53.00	53.00	-0.15%	1,006
Dec 2, 2025	53.74	53.74	53.08	53.08	53.08	-1.15%	170
Dec 1, 2025	52.80	53.70	52.80	53.70	53.70	1.21%	1,990
Nov 28, 2025	53.20	53.56	53.06	53.06	53.06	-1.38%	925
Nov 27, 2025	53.76	54.00	53.76	53.80	53.80	0.71%	1,336
Nov 26, 2025	53.86	53.90	53.34	53.42	53.42	-1.98%	1,023
Nov 25, 2025	54.04	54.60	54.04	54.50	54.50	1.15%	1,097
Nov 24, 2025	54.42	54.42	53.78	53.88	53.88	-0.92%	241
Nov 21, 2025	52.90	54.52	52.90	54.38	54.38	2.80%	1,569
Nov 20, 2025	52.76	52.90	52.60	52.90	52.90	0.04%	1,123
Nov 19, 2025	52.72	53.18	52.72	52.88	52.88	0.49%	4,593
Nov 18, 2025	53.14	53.20	52.60	52.62	52.62	-2.77%	3,833
Nov 17, 2025	54.82	54.82	53.98	54.12	54.02	-1.13%	2,052