ABZPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.55	15.55	15.55	15.55	15.55	24.22%	333
Jul 28, 2025	12.95	12.95	12.95	12.95	12.52	-4.78%	121
May 13, 2025	13.60	13.60	13.60	13.60	13.15	2.95%	800
May 9, 2025	13.21	13.21	13.21	13.21	12.77	-8.90%	720
Apr 30, 2025	14.50	14.50	14.50	14.50	14.02	5.45%	180
Apr 29, 2025	13.75	13.75	13.75	13.75	13.29	18.26%	142
Jan 13, 2025	12.17	12.17	12.17	12.17	11.24	7.19%	100
Jan 8, 2025	11.35	11.35	11.35	11.35	10.49	-2.17%	235
Jul 29, 2024	11.61	11.61	11.61	11.61	10.72	-2.31%	100
Jul 10, 2024	11.88	11.88	11.88	11.88	10.97	2.77%	100
Jul 5, 2024	11.56	11.56	11.56	11.56	10.68	-8.76%	235
May 15, 2024	12.67	12.67	12.67	12.67	11.70	-1.09%	100
May 9, 2024	12.81	12.81	12.81	12.81	11.83	0.55%	100
May 8, 2024	12.74	12.74	12.74	12.74	11.77	-4.71%	100
May 7, 2024	13.37	13.37	13.37	13.37	12.35	-0.22%	251
May 6, 2024	13.40	13.40	13.40	13.40	12.38	3.24%	101
Apr 29, 2024	12.98	12.98	12.98	12.98	11.99	-3.12%	100
Mar 15, 2024	14.00	14.00	13.96	13.96	12.37	5.36%	2,000
Mar 4, 2024	13.25	13.25	13.25	13.25	11.74	-1.34%	200
Feb 22, 2024	13.43	13.43	13.43	13.43	11.90	-1.03%	500
Jun 30, 2023	13.57	13.57	13.57	13.57	12.03	-13.09%	100
Jan 30, 2023	16.08	16.08	16.08	16.08	13.84	17.89%	100
Jan 13, 2023	13.64	13.64	13.64	13.64	11.74	1.10%	100
Feb 4, 2022	13.86	13.86	13.86	13.86	11.61	9.61%	105
Sep 23, 2021	12.65	12.65	12.65	12.65	10.59	28.77%	200
Jun 1, 2021	9.82	9.82	9.82	9.82	8.23	-1.80%	200
May 10, 2021	10.00	10.00	10.00	10.00	8.38	1.32%	100
May 3, 2021	9.22	9.87	9.22	9.87	8.27	-5.73%	300
Apr 21, 2021	10.47	10.47	10.47	10.47	8.77	0.10%	246
Apr 9, 2021	10.45	10.46	10.45	10.46	8.76	-1.51%	336
Mar 24, 2021	10.62	10.62	10.62	10.62	8.90	6.05%	237
Mar 5, 2021	10.23	10.23	10.23	10.23	8.39	-10.42%	100
Jan 20, 2021	11.42	11.42	11.42	11.42	9.37	-1.04%	234
Jan 13, 2021	11.54	11.54	11.54	11.54	9.46	9.49%	500
Jan 11, 2021	10.54	10.54	10.54	10.54	8.64	-8.59%	250
Dec 23, 2020	11.53	11.53	11.53	11.53	9.46	-16.08%	100
Nov 18, 2020	11.99	13.74	11.99	13.74	11.27	11.26%	350
Nov 12, 2020	12.35	12.35	12.35	12.35	10.13	9.29%	250
Oct 27, 2020	11.30	11.30	11.30	11.30	9.27	0.36%	3,400
Oct 26, 2020	11.26	11.26	11.26	11.26	9.24	-2.17%	3,416
Oct 21, 2020	11.51	11.51	11.51	11.51	9.44	13.96%	100
Oct 16, 2020	10.10	10.10	10.10	10.10	8.28	-9.66%	100
Oct 15, 2020	11.18	11.18	11.18	11.18	9.17	-2.10%	190
Oct 14, 2020	11.42	11.42	11.42	11.42	9.37	0.44%	181
Oct 7, 2020	11.37	11.37	11.37	11.37	9.33	1.34%	100
Aug 24, 2020	11.22	11.22	11.22	11.22	9.20	-0.36%	118
Aug 18, 2020	11.26	11.26	11.26	11.26	9.24	-2.93%	100
Jun 19, 2020	11.60	11.60	11.60	11.60	9.51	-6.60%	200
Jun 3, 2020	12.42	12.42	12.42	12.42	10.19	21.17%	2,401