ABR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.39	0.39	0.39	0.39	0.39	-	39,000
May 19, 2026	0.40	0.40	0.39	0.39	0.39	-	10,000
May 18, 2026	0.43	0.43	0.39	0.39	0.39	-9.30%	14,000
May 13, 2026	0.42	0.43	0.42	0.43	0.43	7.50%	200
May 12, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
May 11, 2026	0.41	0.41	0.39	0.40	0.39	-6.98%	25,100
May 8, 2026	0.43	0.44	0.43	0.43	0.42	7.50%	7,100
May 4, 2026	0.40	0.40	0.40	0.40	0.39	-	700
Apr 30, 2026	0.42	0.42	0.40	0.40	0.39	-8.05%	17,800
Apr 29, 2026	0.44	0.44	0.44	0.44	0.42	2.35%	200
Apr 22, 2026	0.41	0.43	0.41	0.43	0.41	3.66%	5,400
Apr 20, 2026	0.41	0.41	0.41	0.41	0.40	1.23%	100
Apr 15, 2026	0.40	0.41	0.40	0.41	0.39	1.25%	114,900
Apr 10, 2026	0.39	0.40	0.39	0.40	0.39	2.56%	4,200
Apr 9, 2026	0.39	0.39	0.39	0.39	0.38	-	20,000
Apr 1, 2026	0.39	0.39	0.39	0.39	0.38	-1.27%	5,000
Mar 31, 2026	0.41	0.41	0.40	0.40	0.38	-1.25%	200
Mar 25, 2026	0.40	0.40	0.40	0.40	0.39	1.27%	139,100
Mar 24, 2026	0.39	0.40	0.39	0.40	0.38	1.28%	231,200
Mar 23, 2026	0.39	0.39	0.39	0.39	0.38	-	50,000
Mar 20, 2026	0.39	0.39	0.39	0.39	0.38	-1.27%	5,000
Mar 19, 2026	0.40	0.40	0.40	0.40	0.38	-1.25%	300
Mar 17, 2026	0.39	0.40	0.39	0.40	0.39	2.56%	9,200
Mar 16, 2026	0.40	0.40	0.39	0.39	0.38	-	600
Mar 5, 2026	0.39	0.39	0.39	0.39	0.38	-	2,000
Mar 4, 2026	0.40	0.40	0.39	0.39	0.38	-	5,000
Mar 3, 2026	0.41	0.41	0.39	0.39	0.38	-1.27%	600
Feb 24, 2026	0.40	0.40	0.40	0.40	0.38	-4.82%	313,000
Feb 19, 2026	0.42	0.42	0.42	0.42	0.40	-	5,500
Feb 13, 2026	0.42	0.42	0.42	0.42	0.40	1.22%	100
Feb 6, 2026	0.41	0.41	0.40	0.41	0.40	-	5,500
Feb 2, 2026	0.41	0.41	0.41	0.41	0.40	-	15,400
Jan 30, 2026	0.41	0.41	0.41	0.41	0.40	2.50%	12,100
Jan 29, 2026	0.40	0.40	0.40	0.40	0.39	-	6,500
Jan 27, 2026	0.41	0.41	0.40	0.40	0.39	-1.23%	20,000
Jan 26, 2026	0.41	0.41	0.41	0.41	0.39	-1.22%	2,000
Jan 22, 2026	0.40	0.41	0.40	0.41	0.40	2.50%	2,500
Jan 21, 2026	0.40	0.40	0.40	0.40	0.39	-	2,500
Jan 20, 2026	0.40	0.40	0.40	0.40	0.39	-	1,000
Jan 15, 2026	0.40	0.40	0.40	0.40	0.39	-5.88%	2,800
Jan 9, 2026	0.42	0.43	0.42	0.43	0.41	14.86%	1,000
Jan 8, 2026	0.40	0.40	0.37	0.37	0.36	-8.64%	50,000
Jan 7, 2026	0.41	0.41	0.40	0.41	0.39	2.53%	6,100
Jan 2, 2026	0.40	0.40	0.40	0.40	0.38	-1.25%	1,000
Dec 15, 2025	0.40	0.40	0.40	0.40	0.39	-1.23%	4,000
Dec 12, 2025	0.41	0.41	0.41	0.41	0.39	-	13,500
Dec 9, 2025	0.41	0.41	0.41	0.41	0.39	-	3,000
Dec 4, 2025	0.41	0.41	0.41	0.41	0.39	-	2,000
Dec 2, 2025	0.42	0.42	0.41	0.41	0.39	-	22,900
Nov 26, 2025	0.41	0.41	0.41	0.41	0.39	-	10,000