ABNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 9, 2026	11.91	11.91	11.91	11.91	11.91	0.17%
Jan 8, 2026	11.89	11.89	11.89	11.89	11.89	-0.17%
Jan 7, 2026	11.91	11.91	11.91	11.91	11.91	0.08%
Jan 6, 2026	11.90	11.90	11.90	11.90	11.90	-0.08%
Jan 5, 2026	11.91	11.91	11.91	11.91	11.91	0.17%
Jan 2, 2026	11.89	11.89	11.89	11.89	11.89	-0.08%
Dec 31, 2025	11.90	11.90	11.90	11.90	11.90	-0.17%
Dec 30, 2025	11.88	11.88	11.88	11.92	11.88	-
Dec 29, 2025	11.88	11.88	11.88	11.92	11.88	0.08%
Dec 26, 2025	11.87	11.87	11.87	11.91	11.87	-
Dec 24, 2025	11.87	11.87	11.87	11.91	11.87	0.17%
Dec 23, 2025	11.85	11.85	11.85	11.89	11.85	-
Dec 22, 2025	11.85	11.85	11.85	11.89	11.85	-0.08%
Dec 19, 2025	11.86	11.86	11.86	11.90	11.86	-0.17%
Dec 18, 2025	11.88	11.88	11.88	11.92	11.88	0.17%
Dec 17, 2025	11.86	11.86	11.86	11.90	11.86	-
Dec 16, 2025	11.86	11.86	11.86	11.90	11.86	0.17%
Dec 15, 2025	11.84	11.84	11.84	11.88	11.84	0.17%
Dec 12, 2025	11.82	11.82	11.82	11.86	11.82	-0.34%
Dec 11, 2025	11.86	11.86	11.86	11.90	11.86	-
Dec 10, 2025	11.86	11.86	11.86	11.90	11.86	0.34%
Dec 9, 2025	11.82	11.82	11.82	11.86	11.82	-0.17%
Dec 8, 2025	11.84	11.84	11.84	11.88	11.84	-0.17%
Dec 5, 2025	11.86	11.86	11.86	11.90	11.86	-0.17%
Dec 4, 2025	11.88	11.88	11.88	11.92	11.88	-0.25%
Dec 3, 2025	11.91	11.91	11.91	11.95	11.91	0.17%
Dec 2, 2025	11.89	11.89	11.89	11.93	11.89	0.08%
Dec 1, 2025	11.88	11.88	11.88	11.92	11.88	-0.33%
Nov 28, 2025	11.92	11.92	11.92	11.96	11.92	-0.17%
Nov 26, 2025	11.90	11.90	11.90	11.98	11.90	0.08%
Nov 25, 2025	11.89	11.89	11.89	11.97	11.89	0.17%
Nov 24, 2025	11.87	11.87	11.87	11.95	11.87	0.17%
Nov 21, 2025	11.85	11.85	11.85	11.93	11.85	0.17%
Nov 20, 2025	11.83	11.83	11.83	11.91	11.83	0.17%
Nov 19, 2025	11.81	11.81	11.81	11.89	11.81	-0.08%
Nov 18, 2025	11.82	11.82	11.82	11.90	11.82	0.08%
Nov 17, 2025	11.81	11.81	11.81	11.89	11.81	-
Nov 14, 2025	11.81	11.81	11.81	11.89	11.81	-0.17%
Nov 13, 2025	11.83	11.83	11.83	11.91	11.83	-0.25%
Nov 12, 2025	11.86	11.86	11.86	11.94	11.86	-
Nov 11, 2025	11.86	11.86	11.86	11.94	11.86	0.25%
Nov 10, 2025	11.83	11.83	11.83	11.91	11.83	-0.08%
Nov 7, 2025	11.84	11.84	11.84	11.92	11.84	-0.08%
Nov 6, 2025	11.85	11.85	11.85	11.93	11.85	0.34%
Nov 5, 2025	11.81	11.81	11.81	11.89	11.81	-0.34%
Nov 4, 2025	11.85	11.85	11.85	11.93	11.85	0.08%
Nov 3, 2025	11.84	11.84	11.84	11.92	11.84	-0.08%
Oct 31, 2025	11.85	11.85	11.85	11.93	11.85	-0.08%
Oct 30, 2025	11.82	11.82	11.82	11.94	11.82	-0.17%
Oct 29, 2025	11.84	11.84	11.84	11.96	11.84	-0.42%