JM AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	145.10	149.70	144.40	149.50	149.50	5.36%	417,734
Jul 2, 2026	135.40	143.40	134.50	141.90	141.90	4.72%	342,476
Jul 1, 2026	132.20	136.80	131.60	135.50	135.50	2.50%	328,102
Jun 30, 2026	130.80	133.50	130.20	132.20	132.20	1.38%	234,959
Jun 29, 2026	131.00	131.50	128.50	130.40	130.40	-0.76%	152,806
Jun 26, 2026	129.90	132.30	129.60	131.40	131.40	0.31%	484,448
Jun 25, 2026	128.40	131.40	128.00	131.00	131.00	2.18%	377,747
Jun 24, 2026	116.00	128.60	116.00	128.20	128.20	10.23%	925,962
Jun 23, 2026	114.80	117.10	113.20	116.30	116.30	1.48%	314,658
Jun 22, 2026	113.40	114.80	113.00	114.60	114.60	0.09%	128,726
Jun 18, 2026	114.50	114.90	112.60	114.50	114.50	-0.43%	191,153
Jun 17, 2026	113.60	115.80	113.40	115.00	115.00	1.32%	172,229
Jun 16, 2026	115.30	115.80	113.40	113.50	113.50	-1.56%	163,812
Jun 15, 2026	117.50	118.00	115.30	115.30	115.30	0.26%	153,920
Jun 12, 2026	113.70	115.60	113.00	115.00	115.00	1.95%	146,722
Jun 11, 2026	112.30	113.70	111.60	112.80	112.80	-0.79%	239,508
Jun 10, 2026	113.30	113.90	111.70	113.70	113.70	0.62%	151,528
Jun 9, 2026	113.60	114.40	112.20	113.00	113.00	-0.53%	130,129
Jun 8, 2026	114.40	114.80	111.30	113.60	113.60	-2.24%	514,690
Jun 5, 2026	114.60	117.40	114.60	116.20	116.20	1.40%	149,380
Jun 4, 2026	113.90	115.10	113.80	114.60	114.60	0.70%	74,683
Jun 3, 2026	114.10	114.70	113.30	113.80	113.80	-0.52%	137,680
Jun 2, 2026	115.80	117.30	114.00	114.40	114.40	-0.44%	259,974
Jun 1, 2026	120.20	120.20	114.80	114.90	114.90	-4.25%	226,852
May 29, 2026	119.90	121.10	119.20	120.00	120.00	0.59%	305,106
May 28, 2026	118.90	121.20	118.00	119.30	119.30	0.51%	190,856
May 27, 2026	116.70	119.80	116.70	118.70	118.70	1.54%	201,457
May 26, 2026	115.90	116.90	115.00	116.90	116.90	0.69%	181,550
May 25, 2026	115.50	116.80	115.20	116.10	116.10	1.49%	154,134
May 22, 2026	115.00	115.80	113.40	114.40	114.40	0.09%	455,468
May 21, 2026	115.50	116.40	114.10	114.30	114.30	-1.04%	184,183
May 20, 2026	114.80	116.90	113.40	115.50	115.50	0.61%	232,331
May 19, 2026	115.00	117.80	114.70	114.80	114.80	0.17%	205,873
May 18, 2026	115.00	115.60	113.30	114.60	114.60	-0.69%	160,297
May 15, 2026	118.00	118.50	115.10	115.40	115.40	-1.95%	475,955
May 13, 2026	118.20	119.00	117.00	117.70	117.70	-0.25%	97,221
May 12, 2026	118.00	120.20	117.60	118.00	118.00	-0.51%	211,274
May 11, 2026	117.50	120.50	116.30	118.60	118.60	0.51%	251,516
May 8, 2026	118.00	118.40	116.20	118.00	118.00	-0.25%	2,456,541
May 7, 2026	119.90	120.90	118.20	118.30	118.30	-0.67%	362,435
May 6, 2026	117.00	121.20	116.80	119.10	119.10	2.32%	347,029
May 5, 2026	113.20	117.00	113.20	116.40	116.40	3.10%	855,842
May 4, 2026	116.20	116.20	112.90	112.90	112.90	-2.08%	188,132
Apr 30, 2026	112.70	116.90	112.50	115.30	115.30	1.77%	308,599
Apr 29, 2026	115.50	115.80	112.70	113.30	113.30	-1.56%	238,839
Apr 28, 2026	116.40	116.80	114.50	115.10	115.10	-0.86%	259,600
Apr 27, 2026	119.70	120.00	116.10	116.10	116.10	-3.01%	434,671
Apr 24, 2026	121.30	121.70	119.00	119.70	119.70	-2.37%	377,444
Apr 23, 2026	121.90	126.60	121.00	122.60	122.60	4.52%	831,584
Apr 22, 2026	117.90	118.00	116.80	117.30	117.30	-0.42%	213,158