ABBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.50	10.39	9.50	10.21	10.21	7.81%	83,676
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%	249,947
Jun 17, 2026	11.40	11.66	10.43	10.43	10.43	-8.75%	122,452
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%	104,181
Jun 12, 2026	10.53	10.86	10.40	10.71	10.71	2.34%	108,944
Jun 11, 2026	9.50	10.55	9.50	10.47	10.47	10.62%	132,099
Jun 10, 2026	9.83	10.08	9.46	9.46	9.46	-6.24%	199,608
Jun 9, 2026	10.86	10.86	9.64	10.09	10.09	-4.99%	143,106
Jun 8, 2026	10.57	10.84	10.43	10.62	10.62	1.53%	80,199
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%	117,073
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%	154,251
May 28, 2026	11.80	12.75	11.43	12.70	12.70	7.63%	94,264
May 27, 2026	12.59	12.59	11.71	11.80	11.80	-4.50%	55,048
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
May 6, 2026	11.41	12.73	11.41	12.68	12.68	13.21%	125,800
May 5, 2026	12.28	12.28	11.10	11.20	11.20	-5.95%	175,569
May 4, 2026	12.40	12.61	11.70	11.91	11.91	-4.96%	167,620
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%	116,986
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%	165,005
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%	112,423
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%	143,730
Apr 17, 2026	11.98	12.50	11.90	11.94	11.94	1.36%	173,323
Apr 16, 2026	11.70	11.88	11.22	11.78	11.78	0.51%	107,154