ABBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	12.84	13.94	12.51	13.89	13.89	7.18%	118,732
May 12, 2026	13.39	13.80	12.18	12.96	12.96	-5.54%	579,134
May 11, 2026	13.50	14.40	13.50	13.72	13.72	2.08%	205,565
May 8, 2026	13.28	13.74	13.17	13.44	13.44	1.51%	51,378
May 7, 2026	12.98	13.99	12.85	13.24	13.24	4.42%	252,981
May 6, 2026	11.41	12.73	11.41	12.68	12.68	13.21%	71,141
May 5, 2026	12.28	12.28	11.10	11.20	11.20	-5.95%	92,328
May 4, 2026	12.40	12.61	11.70	11.91	11.91	-4.96%	73,892
May 1, 2026	11.95	12.73	11.85	12.53	12.53	6.01%	222,441
Apr 30, 2026	11.90	12.03	11.63	11.82	11.82	5.02%	104,130
Apr 29, 2026	11.50	11.73	11.22	11.26	11.26	-5.10%	122,186
Apr 28, 2026	12.39	12.48	11.53	11.86	11.86	-6.98%	283,255
Apr 27, 2026	12.55	12.77	12.20	12.75	12.75	2.65%	159,119
Apr 24, 2026	12.23	12.52	12.18	12.42	12.42	0.82%	88,603
Apr 23, 2026	12.40	12.49	11.88	12.32	12.32	-1.36%	199,857
Apr 22, 2026	11.52	12.54	11.52	12.49	12.49	6.57%	104,133
Apr 21, 2026	11.94	12.28	11.50	11.72	11.72	-0.85%	252,648
Apr 20, 2026	11.14	11.87	11.14	11.82	11.82	-1.01%	116,242
Apr 17, 2026	11.98	12.50	11.90	11.94	11.94	1.36%	143,353
Apr 16, 2026	11.70	11.88	11.22	11.78	11.78	0.51%	98,985
Apr 15, 2026	11.36	12.04	11.36	11.72	11.72	-0.42%	77,404
Apr 14, 2026	10.91	11.82	10.91	11.77	11.77	8.25%	247,906
Apr 13, 2026	10.34	10.92	10.14	10.87	10.87	5.15%	135,400
Apr 10, 2026	9.84	10.34	9.55	10.34	10.34	5.51%	198,544
Apr 9, 2026	8.86	10.05	8.86	9.80	9.80	4.06%	257,206
Apr 8, 2026	9.43	9.78	9.15	9.42	9.42	5.58%	111,865
Apr 7, 2026	8.95	8.95	8.60	8.92	8.92	-0.22%	117,384
Apr 6, 2026	8.85	9.12	8.85	8.94	8.94	-0.33%	104,101
Apr 2, 2026	7.72	9.04	7.72	8.97	8.97	-2.82%	178,383
Apr 1, 2026	9.11	9.42	9.05	9.23	9.23	2.05%	201,744
Mar 31, 2026	8.45	9.10	8.45	9.05	9.05	8.19%	107,340
Mar 30, 2026	8.00	8.57	8.00	8.36	8.36	6.50%	267,009
Mar 27, 2026	7.55	8.10	7.42	7.85	7.85	3.02%	127,025
Mar 26, 2026	8.32	8.32	7.58	7.62	7.62	-9.07%	234,206
Mar 25, 2026	8.51	8.81	8.15	8.38	8.38	3.89%	82,489
Mar 24, 2026	8.00	8.27	7.67	8.07	8.07	0.95%	116,897
Mar 23, 2026	7.55	8.15	7.02	7.99	7.99	10.06%	894,400
Mar 20, 2026	8.42	8.47	7.20	7.26	7.26	-13.67%	807,174
Mar 19, 2026	7.91	8.48	7.31	8.41	8.41	-2.44%	487,704
Mar 18, 2026	9.21	9.21	8.50	8.62	8.62	-6.48%	219,785
Mar 17, 2026	9.11	9.58	9.06	9.22	9.22	1.17%	349,646
Mar 16, 2026	8.88	9.79	8.75	9.11	9.11	-2.17%	159,906
Mar 13, 2026	10.00	10.30	9.13	9.31	9.31	-6.79%	275,280
Mar 12, 2026	11.05	11.05	9.87	9.99	9.99	-4.22%	148,734
Mar 11, 2026	10.60	10.61	10.04	10.43	10.43	-1.67%	174,977
Mar 10, 2026	10.53	11.06	10.52	10.61	10.61	2.19%	137,314
Mar 9, 2026	10.13	10.47	9.29	10.38	10.38	2.47%	286,571
Mar 6, 2026	10.30	10.49	9.99	10.13	10.13	-3.34%	98,617
Mar 5, 2026	11.22	11.44	10.19	10.48	10.48	-7.43%	168,178
Mar 4, 2026	10.92	11.50	10.92	11.32	11.32	3.77%	99,691