Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	67.11	67.16	66.28	66.66	66.66	0.26%	431,158
Feb 19, 2026	65.20	67.00	65.96	66.48	66.48	-0.78%	335,571
Feb 18, 2026	67.15	69.50	66.29	67.00	67.00	-0.44%	1,271,969
Feb 17, 2026	65.01	67.68	66.56	67.30	67.30	0.89%	814,270
Feb 16, 2026	67.03	67.26	66.20	66.70	66.70	-0.90%	2,118,031
Feb 13, 2026	67.01	67.84	66.62	67.31	67.31	-1.79%	1,463,608
Feb 12, 2026	65.01	68.64	65.58	68.54	68.54	5.67%	1,443,575
Feb 11, 2026	63.28	64.87	61.96	64.86	64.86	2.96%	810,788
Feb 10, 2026	61.34	63.61	62.46	63.00	63.00	-1.25%	1,009,957
Feb 9, 2026	63.81	64.10	63.45	63.79	63.79	-0.51%	1,278,250
Feb 6, 2026	64.00	64.58	61.68	64.12	64.12	1.27%	536,408
Feb 5, 2026	63.01	64.02	62.74	63.31	63.31	-0.31%	1,089,992
Feb 4, 2026	61.95	63.71	61.71	63.51	63.51	3.16%	433,196
Feb 3, 2026	61.41	62.32	61.02	61.57	61.57	0.73%	214,086
Feb 2, 2026	60.50	62.00	59.32	61.12	61.12	1.81%	860,619
Jan 30, 2026	59.66	60.40	57.54	60.03	60.03	0.78%	1,687,421
Jan 29, 2026	58.61	59.92	58.56	59.57	59.57	1.84%	458,386
Jan 28, 2026	58.31	59.14	58.04	58.49	58.49	0.02%	563,524
Jan 27, 2026	57.83	58.90	56.44	58.48	58.48	-1.12%	142,100
Jan 26, 2026	58.88	59.40	58.96	59.14	59.14	0.28%	81,497
Jan 23, 2026	58.92	59.30	58.76	58.97	58.97	-0.28%	82,343
Jan 22, 2026	57.60	59.46	58.83	59.13	59.13	0.37%	169,975
Jan 21, 2026	57.34	59.32	57.24	58.92	58.92	0.96%	155,304
Jan 20, 2026	59.01	58.98	58.06	58.36	58.36	-1.03%	3,877,707
Jan 19, 2026	58.50	59.44	58.58	58.97	58.97	-0.62%	459,835
Jan 16, 2026	59.30	59.88	57.12	59.33	59.33	-0.21%	895,489
Jan 15, 2026	59.81	59.92	58.14	59.46	59.46	1.35%	370,328
Jan 14, 2026	58.10	59.08	55.96	58.67	58.67	2.96%	557,493
Jan 13, 2026	57.30	57.64	56.88	56.98	56.98	0.97%	192,040
Jan 12, 2026	56.35	57.38	55.85	56.43	56.43	-0.26%	108,000
Jan 9, 2026	55.78	56.66	55.60	56.58	56.58	0.70%	122,346
Jan 8, 2026	54.35	56.56	54.19	56.19	56.19	2.48%	357,473
Jan 7, 2026	54.21	55.56	54.16	54.83	54.83	1.37%	148,179
Jan 6, 2026	53.89	54.94	53.34	54.09	54.09	0.25%	312,774
Jan 5, 2026	54.61	54.68	53.42	53.95	53.95	-0.63%	1,382,272
Jan 2, 2026	54.27	54.80	53.88	54.30	54.30	-0.97%	216,761
Dec 31, 2025	54.98	54.98	54.75	54.83	54.83	0.10%	30,597
Dec 30, 2025	54.98	55.04	54.40	54.78	54.78	-0.04%	120,508
Dec 29, 2025	54.52	55.14	54.12	54.80	54.80	0.94%	164,727
Dec 24, 2025	54.12	54.48	53.94	54.29	54.29	-	50,442
Dec 23, 2025	54.14	54.46	53.94	54.29	54.29	0.45%	98,875
Dec 22, 2025	54.75	54.78	53.76	54.05	54.05	-2.55%	122,404
Dec 19, 2025	55.09	55.67	55.10	55.46	55.46	0.10%	505,682
Dec 18, 2025	55.93	56.16	54.72	55.41	55.41	0.28%	112,705
Dec 17, 2025	54.75	55.76	54.48	55.25	55.25	0.73%	297,786
Dec 16, 2025	54.35	55.41	54.59	54.85	54.85	-0.36%	567,776
Dec 15, 2025	54.56	55.61	54.26	55.05	55.05	1.90%	419,934
Dec 12, 2025	53.87	54.48	53.22	54.02	54.02	0.99%	536,985
Dec 11, 2025	53.36	54.14	52.70	53.49	53.49	1.88%	283,652
Dec 10, 2025	52.90	53.02	51.74	52.51	52.51	0.69%	164,383