Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	53.01	52.58	51.66	52.15	52.15	0.02%	294,238
Dec 8, 2025	52.31	52.48	51.58	52.14	52.14	-1.08%	4,115,247
Dec 5, 2025	52.58	52.92	52.24	52.71	52.71	-0.45%	97,452
Dec 4, 2025	53.01	53.16	52.54	52.95	52.95	-0.50%	128,081
Dec 3, 2025	52.98	53.94	52.88	53.21	53.21	-0.30%	85,356
Dec 2, 2025	52.52	53.86	52.92	53.38	53.38	0.06%	266,434
Dec 1, 2025	53.60	53.70	52.76	53.34	53.34	-0.02%	267,719
Nov 28, 2025	52.86	53.66	53.02	53.36	53.35	-0.98%	413,837
Nov 27, 2025	54.04	54.22	53.40	53.89	53.88	0.50%	726,422
Nov 26, 2025	54.00	54.30	53.30	53.62	53.62	-1.06%	713,911
Nov 25, 2025	54.14	54.68	54.00	54.19	54.19	0.61%	871,707
Nov 24, 2025	55.01	55.26	53.80	53.86	53.86	-0.30%	6,118,162
Nov 21, 2025	52.94	54.56	52.82	54.02	54.02	2.20%	553,440
Nov 20, 2025	52.88	53.00	52.42	52.86	52.86	-0.28%	150,861
Nov 19, 2025	52.67	53.22	52.66	53.01	53.01	0.17%	223,618
Nov 18, 2025	52.52	53.30	52.62	52.92	52.92	-2.25%	209,428
Nov 17, 2025	54.98	54.86	53.84	54.14	54.03	-1.69%	1,356,962
Nov 14, 2025	56.14	55.64	54.72	55.06	54.96	-1.15%	182,347
Nov 13, 2025	55.97	56.14	55.34	55.71	55.60	-0.41%	134,077
Nov 12, 2025	56.10	56.14	55.72	55.93	55.82	2.29%	91,661
Nov 11, 2025	54.77	55.96	54.60	54.68	54.57	0.08%	727,191
Nov 10, 2025	54.65	54.72	54.26	54.64	54.53	0.32%	738,462
Nov 7, 2025	54.73	54.74	53.84	54.46	54.35	-0.04%	1,726,290
Nov 6, 2025	54.69	54.64	54.06	54.48	54.37	0.32%	326,767
Nov 5, 2025	54.18	54.74	53.80	54.31	54.20	1.42%	1,955,915
Nov 4, 2025	52.65	54.10	52.60	53.55	53.44	0.84%	140,552
Nov 3, 2025	52.73	53.48	52.38	53.10	53.00	0.35%	96,438
Oct 31, 2025	52.37	53.17	52.10	52.92	52.81	0.66%	155,514
Oct 30, 2025	54.54	55.06	51.58	52.57	52.47	-1.45%	300,071
Oct 29, 2025	52.88	53.46	50.84	53.34	53.24	0.38%	1,194,042
Oct 28, 2025	52.75	53.18	50.64	53.14	53.04	0.94%	921,861
Oct 27, 2025	52.77	52.88	52.34	52.65	52.54	-0.10%	125,067
Oct 24, 2025	52.98	53.20	52.50	52.70	52.60	-0.46%	362,825
Oct 23, 2025	53.62	53.30	52.70	52.94	52.84	-0.62%	193,634
Oct 22, 2025	53.64	53.68	52.88	53.27	53.17	0.06%	256,997
Oct 21, 2025	53.26	53.42	45.63	53.24	53.14	0.11%	172,556
Oct 20, 2025	52.80	53.56	52.62	53.18	53.07	-0.42%	172,333
Oct 17, 2025	52.63	53.43	52.36	53.40	53.30	1.44%	137,786
Oct 16, 2025	51.60	52.82	51.64	52.64	52.54	1.40%	478,976
Oct 15, 2025	51.97	52.24	51.84	51.92	51.82	0.66%	2,104,540
Oct 14, 2025	50.90	52.00	51.18	51.58	51.48	0.58%	92,284
Oct 13, 2025	51.72	51.82	51.00	51.28	51.18	-0.92%	526,963