ABR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Sep 30, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Sep 28, 2026	0.40	0.40	0.39	0.39	0.39	-	19,000
Sep 3, 2026	0.40	0.40	0.39	0.39	0.39	-	200
Sep 1, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	2,000
Aug 20, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	19,000
Aug 17, 2026	0.39	0.39	0.39	0.39	0.39	-	19,100
Aug 14, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Aug 11, 2026	0.40	0.40	0.39	0.39	0.39	-	5,000
Jul 27, 2026	0.39	0.39	0.39	0.39	0.39	-	1,000
Jul 23, 2026	0.39	0.39	0.39	0.39	0.39	-3.70%	2,000
Jul 22, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	200
Jul 3, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	2,000
Jun 29, 2026	0.40	0.41	0.40	0.41	0.41	5.13%	6,900
Jun 23, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
Jun 22, 2026	0.39	0.39	0.39	0.39	0.39	-	1,000
Jun 19, 2026	0.39	0.39	0.39	0.39	0.39	-6.02%	8,900
Jun 18, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	100
Jun 16, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	200
Jun 15, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	200
Jun 10, 2026	0.43	0.43	0.43	0.43	0.43	8.97%	200
May 22, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
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	3.23%	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