Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	78.53	79.00	78.27	78.93	78.93	0.39%	3,702
Feb 19, 2026	79.49	79.49	77.91	78.62	78.62	-0.55%	564
Feb 18, 2026	78.83	79.53	78.41	79.06	79.06	-0.30%	4,819
Feb 17, 2026	79.92	79.92	78.63	79.29	79.29	-1.58%	100,414
Feb 13, 2026	80.67	80.71	78.99	80.57	80.57	0.33%	15,673
Feb 12, 2026	77.26	81.50	77.25	80.30	80.30	4.26%	3,921
Feb 11, 2026	76.53	77.25	76.30	77.02	77.02	1.89%	2,614
Feb 10, 2026	75.71	75.71	74.42	75.59	75.59	-0.17%	747
Feb 9, 2026	76.17	76.70	75.51	75.72	75.72	0.30%	556
Feb 6, 2026	75.32	76.18	75.22	75.49	75.49	0.39%	192
Feb 5, 2026	75.95	75.95	74.27	75.20	75.20	0.69%	911
Feb 4, 2026	74.00	75.03	73.99	74.69	74.69	1.56%	449
Feb 3, 2026	72.53	73.56	72.06	73.54	73.54	1.59%	460
Feb 2, 2026	70.11	73.12	70.00	72.39	72.39	1.02%	311
Jan 30, 2026	70.99	71.69	70.99	71.66	71.66	0.72%	100,161
Jan 29, 2026	71.00	71.42	70.64	71.14	71.14	2.15%	259
Jan 28, 2026	70.11	70.31	69.64	69.64	69.64	-0.80%	36
Jan 27, 2026	69.83	70.44	69.66	70.21	70.21	0.47%	333
Jan 26, 2026	70.35	70.54	69.88	69.88	69.88	0.58%	1,844
Jan 23, 2026	69.31	69.48	69.13	69.48	69.48	-0.15%	526
Jan 22, 2026	69.13	69.74	69.09	69.59	69.59	0.85%	110
Jan 21, 2026	69.24	69.44	68.82	69.00	69.00	0.29%	20
Jan 20, 2026	68.33	68.97	68.05	68.80	68.80	0.48%	591
Jan 16, 2026	68.72	68.72	68.39	68.47	68.47	-0.74%	180,378
Jan 15, 2026	69.58	69.58	68.65	68.98	68.98	0.09%	346
Jan 14, 2026	68.02	68.92	68.02	68.92	68.92	1.89%	61,489
Jan 13, 2026	66.84	67.77	66.65	67.64	67.64	1.70%	565
Jan 12, 2026	66.72	66.72	65.84	66.51	66.51	1.00%	145
Jan 9, 2026	65.68	65.85	65.54	65.85	65.85	1.69%	300
Jan 8, 2026	64.05	65.95	64.05	64.76	64.76	2.18%	70,523
Jan 7, 2026	63.91	63.95	63.38	63.38	63.38	-1.18%	144
Jan 6, 2026	62.81	64.32	62.81	64.14	64.14	1.62%	502
Jan 5, 2026	62.93	63.12	62.54	63.12	63.12	-1.23%	356
Jan 2, 2026	63.65	63.91	63.24	63.91	63.91	-0.22%	231
Dec 31, 2025	64.25	64.66	64.05	64.05	64.05	-0.87%	95
Dec 30, 2025	64.40	64.62	64.40	64.61	64.61	0.25%	64
Dec 29, 2025	64.24	64.88	64.24	64.45	64.45	1.16%	142
Dec 24, 2025	63.94	64.09	63.71	63.71	63.71	0.05%	28
Dec 23, 2025	64.05	64.05	63.68	63.68	63.68	0.26%	415
Dec 22, 2025	63.32	63.64	63.19	63.52	63.52	-2.26%	395
Dec 19, 2025	65.18	65.19	64.97	64.98	64.98	0.58%	319,295
Dec 18, 2025	65.18	65.19	64.30	64.61	64.61	-1.01%	282
Dec 17, 2025	64.89	65.54	64.89	65.27	65.27	1.13%	100,169
Dec 16, 2025	64.42	64.67	64.42	64.54	64.54	-0.51%	400,699
Dec 15, 2025	64.26	65.34	64.26	64.87	64.87	1.63%	339
Dec 12, 2025	62.99	63.85	62.99	63.83	63.83	0.52%	92
Dec 11, 2025	62.05	63.56	61.03	63.50	63.50	3.02%	737
Dec 10, 2025	60.58	61.66	60.58	61.64	61.64	2.00%	60,039
Dec 9, 2025	60.79	60.80	60.23	60.43	60.43	-0.27%	339
Dec 8, 2025	60.38	60.60	59.93	60.60	60.60	-0.99%	459