ABBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	9.41	9.84	8.88	9.46	9.46	-3.83%	215,032
Jun 22, 2026	9.60	9.89	9.42	9.84	9.84	2.32%	130,169
Jun 18, 2026	9.76	11.99	9.43	9.61	9.61	-7.82%	428,889
Jun 17, 2026	11.40	11.66	10.43	10.43	10.43	-8.75%	127,245
Jun 16, 2026	11.33	11.76	11.22	11.43	11.43	1.58%	232,629
Jun 15, 2026	11.02	11.72	11.02	11.25	11.25	5.06%	180,098
Jun 12, 2026	10.53	10.86	10.40	10.71	10.71	2.34%	175,548
Jun 11, 2026	9.50	10.55	9.50	10.47	10.47	10.62%	147,855
Jun 10, 2026	9.83	10.08	9.46	9.46	9.46	-6.24%	357,954
Jun 9, 2026	10.86	10.86	9.64	10.09	10.09	-4.99%	270,480
Jun 8, 2026	10.57	10.84	10.43	10.62	10.62	1.53%	155,733
Jun 5, 2026	11.95	11.95	10.43	10.46	10.46	-13.91%	224,251
Jun 4, 2026	12.22	12.34	11.98	12.15	12.15	-0.65%	86,583
Jun 3, 2026	13.00	13.34	11.96	12.23	12.23	-7.72%	125,173
Jun 2, 2026	13.19	13.93	13.00	13.25	13.25	-1.09%	168,160
Jun 1, 2026	13.25	13.75	12.70	13.40	13.40	1.21%	96,630
May 29, 2026	13.10	13.38	12.38	13.24	13.24	4.25%	219,692
May 28, 2026	11.80	12.75	11.43	12.70	12.70	7.63%	153,586
May 27, 2026	12.59	12.59	11.71	11.80	11.80	-4.50%	60,220
May 26, 2026	12.62	12.62	12.11	12.36	12.36	2.63%	81,781
May 22, 2026	12.04	12.23	11.87	12.04	12.04	-0.82%	31,760
May 21, 2026	12.11	12.50	11.88	12.14	12.14	-1.70%	95,853
May 20, 2026	12.00	12.51	11.65	12.35	12.35	4.93%	91,455
May 19, 2026	13.01	13.01	10.99	11.77	11.77	-5.16%	293,005
May 18, 2026	12.01	13.10	11.87	12.41	12.41	-0.67%	72,899
May 15, 2026	12.61	12.80	12.11	12.49	12.49	-7.66%	245,662
May 14, 2026	13.60	13.93	13.44	13.53	13.53	-2.59%	70,646
May 13, 2026	12.84	13.94	12.51	13.89	13.89	7.18%	204,735
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%	65,649
May 7, 2026	12.98	13.99	12.85	13.24	13.24	4.42%	252,981