ABIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	20.14	20.14	20.14	20.14	20.14	1.92%
Apr 29, 2026	19.76	19.76	19.76	19.76	19.76	-0.50%
Apr 28, 2026	19.86	19.86	19.86	19.86	19.86	0.20%
Apr 27, 2026	19.82	19.82	19.82	19.82	19.82	-0.50%
Apr 24, 2026	19.92	19.92	19.92	19.92	19.92	0.50%
Apr 23, 2026	19.82	19.82	19.82	19.82	19.82	-0.45%
Apr 22, 2026	19.91	19.91	19.91	19.91	19.91	-0.60%
Apr 21, 2026	20.03	20.03	20.03	20.03	20.03	-1.86%
Apr 20, 2026	20.41	20.41	20.41	20.41	20.41	-0.29%
Apr 17, 2026	20.47	20.47	20.47	20.47	20.47	1.14%
Apr 16, 2026	20.24	20.24	20.24	20.24	20.24	-0.25%
Apr 15, 2026	20.29	20.29	20.29	20.29	20.29	-0.05%
Apr 14, 2026	20.30	20.30	20.30	20.30	20.30	0.50%
Apr 13, 2026	20.20	20.20	20.20	20.20	20.20	0.55%
Apr 10, 2026	20.09	20.09	20.09	20.09	20.09	-0.10%
Apr 9, 2026	20.11	20.11	20.11	20.11	20.11	-0.25%
Apr 8, 2026	20.16	20.16	20.16	20.16	20.16	3.97%
Apr 7, 2026	19.39	19.39	19.39	19.39	19.39	0.10%
Apr 6, 2026	19.37	19.37	19.37	19.37	19.37	0.36%
Apr 2, 2026	19.30	19.30	19.30	19.30	19.30	-0.77%
Apr 1, 2026	19.45	19.45	19.45	19.45	19.45	1.67%
Mar 31, 2026	19.13	19.13	19.13	19.13	19.13	3.18%
Mar 30, 2026	18.54	18.54	18.54	18.54	18.54	0.05%
Mar 27, 2026	18.53	18.53	18.53	18.53	18.53	-1.28%
Mar 26, 2026	18.77	18.77	18.77	18.77	18.77	-1.73%
Mar 25, 2026	19.10	19.10	19.10	19.10	19.10	1.17%
Mar 24, 2026	18.88	18.88	18.88	18.88	18.88	-0.42%
Mar 23, 2026	18.96	18.96	18.96	18.96	18.96	2.05%
Mar 20, 2026	18.58	18.58	18.58	18.58	18.58	-2.72%
Mar 19, 2026	19.10	19.10	19.10	19.10	19.10	-0.10%
Mar 18, 2026	19.12	19.12	19.12	19.12	19.12	-1.90%
Mar 17, 2026	19.49	19.49	19.49	19.49	19.49	0.62%
Mar 16, 2026	19.37	19.37	19.37	19.37	19.37	1.68%
Mar 13, 2026	19.05	19.05	19.05	19.05	19.05	-0.99%
Mar 12, 2026	19.24	19.24	19.24	19.24	19.24	-2.43%
Mar 11, 2026	19.72	19.72	19.72	19.72	19.72	-0.25%
Mar 10, 2026	19.77	19.77	19.77	19.77	19.77	0.10%
Mar 9, 2026	19.75	19.75	19.75	19.75	19.75	0.56%
Mar 6, 2026	19.64	19.64	19.64	19.64	19.64	-0.81%
Mar 5, 2026	19.80	19.80	19.80	19.80	19.80	-1.83%
Mar 4, 2026	20.17	20.17	20.17	20.17	20.17	1.05%
Mar 3, 2026	19.96	19.96	19.96	19.96	19.96	-3.25%
Mar 2, 2026	20.63	20.63	20.63	20.63	20.63	-1.95%
Feb 27, 2026	21.04	21.04	21.04	21.04	21.04	0.14%
Feb 26, 2026	21.01	21.01	21.01	21.01	21.01	0.05%
Feb 25, 2026	21.00	21.00	21.00	21.00	21.00	0.29%
Feb 24, 2026	20.94	20.94	20.94	20.94	20.94	0.24%
Feb 23, 2026	20.89	20.89	20.89	20.89	20.89	-0.62%
Feb 20, 2026	21.02	21.02	21.02	21.02	21.02	0.72%
Feb 19, 2026	20.87	20.87	20.87	20.87	20.87	-0.14%