ABNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 1, 2026	11.30	11.30	11.30	11.30	11.30	0.09%
Apr 30, 2026	11.29	11.29	11.29	11.29	11.29	0.18%
Apr 29, 2026	11.27	11.27	11.27	11.27	11.23	-0.44%
Apr 28, 2026	11.32	11.32	11.32	11.32	11.28	-0.09%
Apr 27, 2026	11.33	11.33	11.33	11.33	11.29	-0.18%
Apr 24, 2026	11.35	11.35	11.35	11.35	11.31	0.09%
Apr 23, 2026	11.34	11.34	11.34	11.34	11.30	-0.18%
Apr 22, 2026	11.36	11.36	11.36	11.36	11.32	0.09%
Apr 21, 2026	11.35	11.35	11.35	11.35	11.31	-0.35%
Apr 20, 2026	11.39	11.39	11.39	11.39	11.35	-0.09%
Apr 17, 2026	11.40	11.40	11.40	11.40	11.36	0.44%
Apr 16, 2026	11.35	11.35	11.35	11.35	11.31	-0.18%
Apr 15, 2026	11.37	11.37	11.37	11.37	11.33	-0.18%
Apr 14, 2026	11.39	11.39	11.39	11.39	11.35	0.26%
Apr 13, 2026	11.36	11.36	11.36	11.36	11.32	0.18%
Apr 10, 2026	11.34	11.34	11.34	11.34	11.30	-0.18%
Apr 9, 2026	11.36	11.36	11.36	11.36	11.32	0.09%
Apr 8, 2026	11.35	11.35	11.35	11.35	11.31	0.27%
Apr 7, 2026	11.32	11.32	11.32	11.32	11.28	-
Apr 6, 2026	11.32	11.32	11.32	11.32	11.28	-0.09%
Apr 2, 2026	11.33	11.33	11.33	11.33	11.29	0.18%
Apr 1, 2026	11.31	11.31	11.31	11.31	11.27	-
Mar 31, 2026	11.31	11.31	11.31	11.31	11.27	0.27%
Mar 30, 2026	11.28	11.28	11.28	11.28	11.20	0.45%
Mar 27, 2026	11.23	11.23	11.23	11.23	11.15	-
Mar 26, 2026	11.23	11.23	11.23	11.23	11.15	-0.62%
Mar 25, 2026	11.30	11.30	11.30	11.30	11.22	0.36%
Mar 24, 2026	11.26	11.26	11.26	11.26	11.18	-0.35%
Mar 23, 2026	11.30	11.30	11.30	11.30	11.22	0.36%
Mar 20, 2026	11.26	11.26	11.26	11.26	11.18	-0.71%
Mar 19, 2026	11.34	11.34	11.34	11.34	11.26	-
Mar 18, 2026	11.34	11.34	11.34	11.34	11.26	-0.35%
Mar 17, 2026	11.38	11.38	11.38	11.38	11.30	0.09%
Mar 16, 2026	11.37	11.37	11.37	11.37	11.29	0.35%
Mar 13, 2026	11.33	11.33	11.33	11.33	11.25	-0.18%
Mar 12, 2026	11.35	11.35	11.35	11.35	11.27	-0.35%
Mar 11, 2026	11.39	11.39	11.39	11.39	11.31	-0.44%
Mar 10, 2026	11.44	11.44	11.44	11.44	11.36	-0.17%
Mar 9, 2026	11.46	11.46	11.46	11.46	11.38	0.09%
Mar 6, 2026	11.45	11.45	11.45	11.45	11.37	-0.09%
Mar 5, 2026	11.46	11.46	11.46	11.46	11.38	-0.26%
Mar 4, 2026	11.49	11.49	11.49	11.49	11.41	-0.09%
Mar 3, 2026	11.50	11.50	11.50	11.50	11.42	-0.09%
Mar 2, 2026	11.51	11.51	11.51	11.51	11.43	-0.52%
Feb 27, 2026	11.57	11.57	11.57	11.57	11.49	0.17%
Feb 26, 2026	11.55	11.55	11.55	11.55	11.44	0.17%
Feb 25, 2026	11.53	11.53	11.53	11.53	11.42	-0.09%
Feb 24, 2026	11.54	11.54	11.54	11.54	11.43	-
Feb 23, 2026	11.54	11.54	11.54	11.54	11.43	0.17%
Feb 20, 2026	11.52	11.52	11.52	11.52	11.41	-