Abonmax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.80	47.90	46.80	47.35	47.35	1.39%	352,416
May 28, 2026	48.05	48.15	46.70	46.70	46.70	-3.21%	544,418
May 27, 2026	52.90	53.00	48.10	48.25	48.25	-5.76%	1,340,321
May 26, 2026	46.60	51.20	43.50	51.20	51.20	9.99%	1,427,798
May 25, 2026	48.60	48.80	46.40	46.55	46.55	-3.92%	709,720
May 22, 2026	48.40	48.60	46.30	48.45	48.45	0.83%	709,027
May 21, 2026	49.40	49.40	47.90	48.05	48.05	-1.54%	461,347
May 20, 2026	50.90	50.90	48.65	48.80	48.80	-1.71%	361,984
May 19, 2026	51.90	51.90	49.30	49.65	49.65	0.20%	354,510
May 18, 2026	51.00	51.00	48.80	49.55	49.55	-6.33%	672,251
May 15, 2026	57.20	58.20	52.00	52.90	52.90	-2.04%	2,078,241
May 14, 2026	49.65	54.00	49.65	54.00	54.00	9.98%	632,834
May 13, 2026	50.10	50.10	47.50	49.10	49.10	-4.84%	664,986
May 12, 2026	51.40	52.80	50.80	51.60	51.60	0.19%	309,674
May 11, 2026	53.80	53.80	50.10	51.50	51.50	-4.28%	332,433
May 8, 2026	53.50	54.90	52.80	53.80	53.80	0.56%	371,834
May 7, 2026	53.00	54.60	53.00	53.50	53.50	0.94%	276,593
May 6, 2026	52.50	53.40	50.70	53.00	53.00	3.11%	502,526
May 5, 2026	52.00	52.20	50.10	51.40	51.40	-0.96%	393,029
May 4, 2026	52.80	52.80	50.00	51.90	51.90	-0.38%	370,263
Apr 30, 2026	54.40	54.40	52.00	52.10	52.10	-1.70%	243,453
Apr 29, 2026	52.00	54.00	51.60	53.00	53.00	-3.11%	297,569
Apr 28, 2026	49.65	55.80	49.45	54.70	54.70	-0.36%	990,910
Apr 27, 2026	59.90	59.90	54.90	54.90	54.90	-9.85%	1,943,601
Apr 24, 2026	60.90	60.90	56.00	60.90	60.90	9.93%	4,521,022
Apr 23, 2026	55.40	55.40	55.40	55.40	55.40	9.92%	830,662
Apr 22, 2026	50.40	50.40	50.40	50.40	50.40	9.92%	535,409
Apr 21, 2026	43.50	45.85	42.40	45.85	45.85	9.95%	812,021
Apr 20, 2026	39.85	42.20	39.85	41.70	41.70	4.64%	865,921
Apr 17, 2026	40.00	40.85	39.35	39.85	39.85	-3.28%	510,869
Apr 16, 2026	39.70	43.50	39.50	41.20	41.20	3.78%	735,385
Apr 15, 2026	40.30	40.30	39.20	39.70	39.70	0.76%	319,253
Apr 14, 2026	40.00	41.70	39.10	39.40	39.40	-1.01%	665,235
Apr 13, 2026	37.75	41.60	37.70	39.80	39.80	5.01%	646,994
Apr 10, 2026	39.15	39.50	37.90	37.90	37.90	-0.66%	265,109
Apr 9, 2026	39.75	39.75	37.65	38.15	38.15	-4.63%	607,719
Apr 8, 2026	38.40	42.50	38.40	40.00	40.00	2.17%	285,493
Apr 7, 2026	39.05	39.55	37.60	39.15	39.15	0.26%	303,939
Apr 2, 2026	41.00	41.00	38.90	39.05	39.05	-3.46%	209,521
Apr 1, 2026	41.50	41.50	39.35	40.45	40.45	2.53%	293,686
Mar 31, 2026	41.05	41.05	37.10	39.45	39.45	-3.90%	406,843
Mar 30, 2026	42.00	42.00	39.65	41.05	41.05	-3.86%	605,044
Mar 27, 2026	44.85	44.85	41.95	42.70	42.70	-4.79%	261,769
Mar 26, 2026	45.95	46.05	43.30	44.85	44.85	-1.54%	308,539
Mar 25, 2026	45.75	46.00	45.25	45.55	45.55	1.33%	165,898
Mar 24, 2026	48.50	48.50	44.55	44.95	44.95	-1.86%	259,783
Mar 23, 2026	47.00	47.30	44.80	45.80	45.80	-3.78%	336,988
Mar 20, 2026	49.50	49.55	47.35	47.60	47.60	-2.56%	293,128
Mar 19, 2026	51.20	51.30	48.65	48.85	48.85	-4.59%	485,031
Mar 18, 2026	49.70	52.40	49.70	51.20	51.20	3.43%	573,875