ABR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	17,100
Sep 3, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Sep 2, 2025	0.41	0.42	0.40	0.40	0.40	-	6,100
Sep 1, 2025	0.40	0.40	0.40	0.40	0.40	-	93,500
Aug 29, 2025	0.40	0.40	0.40	0.40	0.40	-	60,500
Aug 28, 2025	0.41	0.41	0.40	0.40	0.40	-4.76%	150,900
Aug 27, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 26, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	100
Aug 25, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Aug 22, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Aug 21, 2025	0.41	0.41	0.41	0.41	0.41	-	15,000
Aug 20, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Aug 19, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Aug 18, 2025	0.41	0.41	0.41	0.41	0.41	-	2,500
Aug 15, 2025	0.41	0.41	0.41	0.41	0.41	-	200
Aug 14, 2025	0.41	0.41	0.41	0.41	0.41	-	1,000
Aug 13, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Aug 12, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Aug 11, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Aug 8, 2025	0.41	0.41	0.41	0.41	0.41	-	5,000
Aug 7, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	10,500
Aug 6, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 5, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 4, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 1, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 31, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 30, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	5,000
Jul 29, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 28, 2025	0.42	0.42	0.42	0.42	0.42	-	12,000
Jul 25, 2025	0.42	0.42	0.42	0.42	0.42	-	2,000
Jul 24, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 23, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 22, 2025	0.42	0.42	0.42	0.42	0.42	-	100
Jul 21, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 18, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 17, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 16, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 15, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 14, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 11, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 10, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 9, 2025	0.42	0.42	0.42	0.42	0.42	-	9,300
Jul 8, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	10,100
Jul 7, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	2,000
Jul 4, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	3,000
Jul 3, 2025	0.42	0.42	0.42	0.42	0.42	-	3,000
Jul 2, 2025	0.42	0.42	0.42	0.42	0.42	-	10,000
Jul 1, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 30, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	-
Jun 27, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	300