ABMRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	34.34	34.34	34.34	34.34	33.16	13.32%	196
Mar 20, 2026	30.30	30.30	30.30	30.30	29.27	-12.81%	100
Feb 12, 2026	34.75	34.75	34.75	34.75	33.56	-2.66%	100
Feb 11, 2026	35.70	35.70	35.70	35.70	34.48	-0.81%	100
Jan 22, 2026	35.99	35.99	35.99	35.99	34.76	4.22%	197
Jan 7, 2026	34.78	34.78	34.53	34.53	33.36	-4.03%	1,915
Jan 6, 2026	35.03	35.99	35.01	35.99	34.76	6.94%	201,906
Dec 29, 2025	33.65	33.65	33.65	33.65	32.50	-0.56%	117
Dec 17, 2025	33.84	33.84	33.84	33.84	32.68	-4.71%	127
Dec 16, 2025	35.51	35.51	35.51	35.51	34.30	5.22%	563
Dec 15, 2025	35.53	35.62	33.75	33.75	32.60	-3.49%	1,423
Dec 8, 2025	34.97	34.97	34.97	34.97	33.78	4.64%	2,432
Nov 25, 2025	33.00	33.42	33.00	33.42	32.28	4.54%	1,296
Nov 24, 2025	31.97	31.97	31.97	31.97	30.88	1.43%	431
Nov 19, 2025	31.52	31.52	31.52	31.52	30.44	2.01%	190
Nov 17, 2025	31.45	31.45	30.90	30.90	29.85	5.82%	985
Oct 30, 2025	29.20	29.20	29.20	29.20	28.20	4.66%	163
Oct 22, 2025	28.05	28.05	27.90	27.90	26.95	-7.83%	615
Oct 15, 2025	30.27	30.27	30.27	30.27	29.24	-4.42%	219