ABBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	10.62	11.46	10.62	11.36	11.36	7.58%	147,897
Sep 1, 2026	11.00	11.30	10.54	10.56	10.56	-6.88%	175,062
Aug 31, 2026	12.00	12.00	11.11	11.34	11.34	-0.62%	99,411
Aug 28, 2026	12.27	12.35	11.26	11.41	11.41	-6.45%	176,638
Aug 27, 2026	11.63	12.24	11.62	12.20	12.20	5.42%	117,369
Aug 26, 2026	11.84	11.97	11.52	11.57	11.57	-0.94%	39,135
Aug 25, 2026	11.37	11.75	11.24	11.68	11.68	2.46%	125,434
Aug 24, 2026	11.60	11.85	11.27	11.40	11.40	-1.57%	90,036
Aug 21, 2026	11.71	11.75	11.45	11.58	11.58	1.24%	85,720
Aug 20, 2026	11.56	11.85	11.21	11.44	11.44	-0.69%	123,226
Aug 19, 2026	10.85	11.61	10.85	11.52	11.52	5.40%	108,779
Aug 18, 2026	11.22	11.70	10.87	10.93	10.93	-3.29%	80,878
Aug 17, 2026	11.31	11.82	11.22	11.30	11.30	-1.03%	85,693
Aug 14, 2026	11.55	11.90	11.35	11.42	11.42	-0.35%	89,238
Aug 13, 2026	11.56	12.05	11.34	11.46	11.46	-3.47%	56,116
Aug 12, 2026	12.02	12.11	11.83	11.87	11.87	0.70%	86,316
Aug 11, 2026	12.10	12.17	11.75	11.79	11.79	-2.06%	94,259
Aug 10, 2026	11.90	12.31	11.82	12.04	12.04	0.40%	211,119
Aug 7, 2026	11.60	12.21	11.53	11.99	11.99	8.12%	128,943
Aug 6, 2026	11.11	11.22	10.80	11.09	11.09	-0.31%	55,557
Aug 5, 2026	10.86	11.34	10.60	11.13	11.13	7.75%	167,166
Aug 4, 2026	10.13	10.49	9.70	10.33	10.33	6.50%	95,924
Aug 3, 2026	9.75	9.90	9.51	9.70	9.70	0.15%	100,700
Jul 31, 2026	9.23	10.20	9.23	9.68	9.68	-4.08%	44,225
Jul 30, 2026	9.84	10.13	9.75	10.09	10.09	3.61%	37,112
Jul 29, 2026	10.00	10.14	9.38	9.74	9.74	-4.43%	84,072
Jul 28, 2026	10.88	10.88	10.04	10.19	10.19	-6.56%	39,180
Jul 27, 2026	10.90	10.99	10.60	10.91	10.91	2.29%	30,834
Jul 24, 2026	10.53	10.97	10.37	10.66	10.66	0.23%	55,692
Jul 23, 2026	10.50	10.91	10.45	10.64	10.64	-3.88%	53,678
Jul 22, 2026	11.00	11.46	11.00	11.07	11.07	1.47%	231,950
Jul 21, 2026	10.12	10.91	10.11	10.91	10.91	7.59%	37,561
Jul 20, 2026	9.87	10.19	9.80	10.14	10.14	1.81%	37,377
Jul 17, 2026	9.70	10.11	9.43	9.96	9.96	1.94%	59,135
Jul 16, 2026	10.01	10.40	9.71	9.77	9.77	-5.51%	169,303
Jul 15, 2026	10.63	10.72	9.91	10.34	10.34	-1.22%	103,274
Jul 14, 2026	10.69	11.00	10.36	10.47	10.47	0.65%	62,106
Jul 13, 2026	10.00	10.58	9.95	10.40	10.40	4.94%	163,035
Jul 10, 2026	9.82	10.02	9.60	9.91	9.91	1.54%	93,678
Jul 9, 2026	9.82	9.85	9.34	9.76	9.76	6.03%	43,372
Jul 8, 2026	9.52	9.52	8.85	9.21	9.21	-2.49%	137,734
Jul 7, 2026	9.89	9.89	9.34	9.44	9.44	-4.93%	111,276
Jul 6, 2026	10.26	10.70	9.93	9.93	9.93	-4.06%	186,757
Jul 2, 2026	10.29	10.72	10.04	10.35	10.35	3.09%	136,483
Jul 1, 2026	10.00	10.45	9.93	10.04	10.04	-0.53%	66,986
Jun 30, 2026	9.95	10.41	9.90	10.09	10.09	1.34%	103,464
Jun 29, 2026	10.20	10.89	9.84	9.96	9.96	-2.45%	387,868
Jun 26, 2026	9.50	10.39	9.50	10.21	10.21	7.81%	126,523
Jun 25, 2026	9.24	9.78	9.19	9.47	9.47	3.71%	150,652
Jun 24, 2026	9.36	9.44	8.93	9.13	9.13	-3.48%	218,585