ABR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	100
Nov 18, 2025	0.42	0.42	0.42	0.42	0.42	2.47%	5,000
Nov 17, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	4,000
Nov 4, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	2,000
Oct 31, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	1,000
Oct 27, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	2,000
Oct 24, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	3,700
Oct 21, 2025	0.41	0.41	0.41	0.41	0.41	-	29,100
Oct 17, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	2,900
Oct 15, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	9,200
Oct 13, 2025	0.42	0.42	0.42	0.42	0.42	-	100
Oct 9, 2025	0.42	0.42	0.42	0.42	0.42	-	100
Oct 3, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	86,100
Oct 1, 2025	0.42	0.43	0.42	0.43	0.43	-1.16%	11,000
Sep 25, 2025	0.43	0.43	0.43	0.43	0.43	3.61%	100
Sep 15, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	13,000
Sep 9, 2025	0.42	0.42	0.41	0.42	0.42	3.70%	60,100
Sep 4, 2025	0.41	0.41	0.41	0.41	0.40	1.25%	17,100
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 26, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	100
Aug 21, 2025	0.41	0.41	0.41	0.41	0.41	-	15,000
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 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
Jul 30, 2025	0.42	0.42	0.42	0.42	0.41	-1.19%	5,000
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 22, 2025	0.42	0.42	0.42	0.42	0.42	-	100
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	0.41	-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	0.41	-	3,000
Jul 2, 2025	0.42	0.42	0.42	0.42	0.41	1.22%	10,000
Jun 27, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	300
Jun 25, 2025	0.42	0.42	0.42	0.42	0.41	1.22%	2,100
Jun 24, 2025	0.40	0.41	0.31	0.41	0.41	2.50%	30,000
Jun 18, 2025	0.40	0.40	0.40	0.40	0.40	-	100
Jun 12, 2025	0.40	0.40	0.40	0.40	0.40	-	3,000
Jun 10, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	2,000
Jun 6, 2025	0.41	0.41	0.41	0.41	0.41	-	10,800
Jun 4, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	10,500
Jun 3, 2025	0.40	0.40	0.40	0.40	0.40	-	100
May 27, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
May 26, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	3,000