ABICX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	19.96	19.96	19.96	19.96	19.96	1.89%
Apr 29, 2026	19.59	19.59	19.59	19.59	19.59	-0.51%
Apr 28, 2026	19.69	19.69	19.69	19.69	19.69	0.20%
Apr 27, 2026	19.65	19.65	19.65	19.65	19.65	-0.51%
Apr 24, 2026	19.75	19.75	19.75	19.75	19.75	0.46%
Apr 23, 2026	19.66	19.66	19.66	19.66	19.66	-0.41%
Apr 22, 2026	19.74	19.74	19.74	19.74	19.74	-0.60%
Apr 21, 2026	19.86	19.86	19.86	19.86	19.86	-1.88%
Apr 20, 2026	20.24	20.24	20.24	20.24	20.24	-0.30%
Apr 17, 2026	20.30	20.30	20.30	20.30	20.30	1.15%
Apr 16, 2026	20.07	20.07	20.07	20.07	20.07	-0.25%
Apr 15, 2026	20.12	20.12	20.12	20.12	20.12	-0.05%
Apr 14, 2026	20.13	20.13	20.13	20.13	20.13	0.45%
Apr 13, 2026	20.04	20.04	20.04	20.04	20.04	0.55%
Apr 10, 2026	19.93	19.93	19.93	19.93	19.93	-0.05%
Apr 9, 2026	19.94	19.94	19.94	19.94	19.94	-0.30%
Apr 8, 2026	20.00	20.00	20.00	20.00	20.00	4.00%
Apr 7, 2026	19.23	19.23	19.23	19.23	19.23	0.10%
Apr 6, 2026	19.21	19.21	19.21	19.21	19.21	0.31%
Apr 2, 2026	19.15	19.15	19.15	19.15	19.15	-0.73%
Apr 1, 2026	19.29	19.29	19.29	19.29	19.29	1.63%
Mar 31, 2026	18.98	18.98	18.98	18.98	18.98	3.15%
Mar 30, 2026	18.40	18.40	18.40	18.40	18.40	0.11%
Mar 27, 2026	18.38	18.38	18.38	18.38	18.38	-1.29%
Mar 26, 2026	18.62	18.62	18.62	18.62	18.62	-1.74%
Mar 25, 2026	18.95	18.95	18.95	18.95	18.95	1.17%
Mar 24, 2026	18.73	18.73	18.73	18.73	18.73	-0.43%
Mar 23, 2026	18.81	18.81	18.81	18.81	18.81	2.06%
Mar 20, 2026	18.43	18.43	18.43	18.43	18.43	-2.80%
Mar 19, 2026	18.96	18.96	18.96	18.96	18.96	-0.05%
Mar 18, 2026	18.97	18.97	18.97	18.97	18.97	-1.91%
Mar 17, 2026	19.34	19.34	19.34	19.34	19.34	0.57%
Mar 16, 2026	19.23	19.23	19.23	19.23	19.23	1.69%
Mar 13, 2026	18.91	18.91	18.91	18.91	18.91	-0.94%
Mar 12, 2026	19.09	19.09	19.09	19.09	19.09	-2.45%
Mar 11, 2026	19.57	19.57	19.57	19.57	19.57	-0.25%
Mar 10, 2026	19.62	19.62	19.62	19.62	19.62	0.10%
Mar 9, 2026	19.60	19.60	19.60	19.60	19.60	0.56%
Mar 6, 2026	19.49	19.49	19.49	19.49	19.49	-0.81%
Mar 5, 2026	19.65	19.65	19.65	19.65	19.65	-1.85%
Mar 4, 2026	20.02	20.02	20.02	20.02	20.02	1.01%
Mar 3, 2026	19.82	19.82	19.82	19.82	19.82	-3.22%
Mar 2, 2026	20.48	20.48	20.48	20.48	20.48	-1.96%
Feb 27, 2026	20.89	20.89	20.89	20.89	20.89	0.14%
Feb 26, 2026	20.86	20.86	20.86	20.86	20.86	0.05%
Feb 25, 2026	20.85	20.85	20.85	20.85	20.85	0.34%
Feb 24, 2026	20.78	20.78	20.78	20.78	20.78	0.19%
Feb 23, 2026	20.74	20.74	20.74	20.74	20.74	-0.58%
Feb 20, 2026	20.86	20.86	20.86	20.86	20.86	0.68%
Feb 19, 2026	20.72	20.72	20.72	20.72	20.72	-0.14%