Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	67.02	67.02	66.38	67.00	67.00	1.06%	774
Feb 19, 2026	66.42	66.42	66.22	66.30	66.30	-0.51%	140
Feb 18, 2026	66.64	66.72	66.42	66.64	66.64	-0.24%	632
Feb 17, 2026	66.60	67.50	66.60	66.80	66.80	-0.60%	780
Feb 16, 2026	66.90	67.20	66.52	67.20	67.20	-0.47%	1,342
Feb 13, 2026	67.26	68.18	67.04	67.52	67.52	-0.41%	2,267
Feb 12, 2026	65.00	68.80	65.00	67.80	67.80	5.08%	3,727
Feb 11, 2026	63.04	64.58	63.04	64.52	64.52	1.19%	1,928
Feb 10, 2026	63.18	63.76	62.98	63.76	63.76	-0.34%	298
Feb 9, 2026	64.00	64.00	63.98	63.98	63.98	-0.37%	250
Feb 6, 2026	63.34	64.22	63.34	64.22	64.22	0.85%	457
Feb 5, 2026	63.12	63.68	62.98	63.68	63.68	0.44%	323
Feb 4, 2026	61.96	63.80	61.96	63.40	63.40	2.26%	1,297
Feb 3, 2026	61.12	62.00	61.12	62.00	62.00	1.61%	320
Feb 2, 2026	58.34	61.78	58.34	61.02	61.02	1.26%	936
Jan 30, 2026	59.44	60.26	59.44	60.26	60.26	1.24%	450
Jan 29, 2026	59.08	59.52	59.08	59.52	59.52	2.02%	617
Jan 28, 2026	58.38	58.38	58.16	58.34	58.34	0.03%	523
Jan 27, 2026	58.60	58.60	58.24	58.32	58.32	-0.41%	630
Jan 26, 2026	59.02	59.24	58.56	58.56	58.56	-0.64%	370
Jan 23, 2026	58.88	59.14	58.88	58.94	58.94	-0.64%	167
Jan 22, 2026	58.72	59.32	58.64	59.32	59.32	0.92%	1,214
Jan 21, 2026	58.48	58.78	58.48	58.78	58.78	0.86%	521
Jan 20, 2026	58.62	58.62	58.28	58.28	58.28	-0.65%	316
Jan 19, 2026	58.10	59.16	58.10	58.66	58.66	-0.20%	403
Jan 16, 2026	59.00	59.36	58.78	58.78	58.78	-0.94%	328
Jan 15, 2026	58.62	59.90	58.62	59.34	59.34	0.82%	1,160
Jan 14, 2026	57.70	58.86	57.70	58.86	58.86	2.62%	740
Jan 13, 2026	56.76	57.40	56.76	57.36	57.36	2.47%	322
Jan 12, 2026	56.72	56.72	55.98	55.98	55.98	-0.89%	382
Jan 9, 2026	55.90	56.48	55.90	56.48	56.48	0.64%	200
Jan 8, 2026	54.62	56.38	54.62	56.12	56.12	2.90%	1,505
Jan 7, 2026	54.74	54.74	54.54	54.54	54.54	-0.47%	140
Jan 6, 2026	53.52	54.80	53.52	54.80	54.80	0.11%	750
Jan 5, 2026	54.74	54.74	54.74	54.74	54.74	1.48%	85
Jan 2, 2026	54.70	54.70	53.94	53.94	53.94	-1.43%	90
Dec 30, 2025	54.70	54.72	54.58	54.72	54.72	0.26%	375
Dec 29, 2025	54.10	54.66	54.10	54.58	54.58	1.22%	300
Dec 23, 2025	54.06	54.18	53.92	53.92	53.92	-0.04%	680
Dec 22, 2025	55.30	55.30	53.86	53.94	53.94	-2.71%	68
Dec 19, 2025	54.96	55.44	54.96	55.44	55.44	-1.04%	840
Dec 18, 2025	55.46	56.02	55.46	56.02	56.02	1.63%	70
Dec 17, 2025	54.56	55.12	54.56	55.12	55.12	0.22%	50
Dec 16, 2025	54.90	55.18	54.80	55.00	55.00	0.07%	205
Dec 15, 2025	54.46	54.96	54.46	54.96	54.96	1.40%	330
Dec 12, 2025	53.94	54.20	53.94	54.20	54.20	0.30%	160
Dec 11, 2025	52.58	54.04	52.58	54.04	54.04	2.12%	3,520
Dec 10, 2025	51.54	52.92	51.54	52.92	52.92	2.20%	301
Dec 9, 2025	51.46	52.32	51.46	51.78	51.78	0.19%	565
Dec 8, 2025	52.32	52.48	51.68	51.68	51.68	-2.16%	396