Abonmax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	35.15	36.00	31.20	31.20	31.20	-9.96%	768,669
Jul 28, 2026	38.70	38.70	34.65	34.65	34.65	-10.00%	1,050,702
Jul 27, 2026	39.50	39.50	37.50	38.50	38.50	-1.28%	486,899
Jul 24, 2026	39.50	40.80	38.85	39.00	39.00	-1.27%	405,832
Jul 23, 2026	40.35	40.35	38.80	39.50	39.50	-3.42%	758,117
Jul 22, 2026	43.00	43.30	40.10	40.90	40.90	-4.88%	1,056,016
Jul 21, 2026	40.90	43.95	40.90	43.00	43.00	7.50%	652,134
Jul 20, 2026	42.55	43.95	39.90	40.00	40.00	-5.99%	923,898
Jul 17, 2026	45.15	46.00	42.55	42.55	42.55	-9.95%	986,127
Jul 16, 2026	47.40	49.80	46.40	47.25	47.25	-3.57%	978,620
Jul 15, 2026	50.10	51.20	48.10	49.00	49.00	2.62%	2,680,428
Jul 14, 2026	43.45	47.75	42.55	47.75	47.75	9.90%	1,696,294
Jul 13, 2026	43.20	44.50	41.15	43.45	43.45	0.58%	532,495
Jul 9, 2026	44.00	44.30	42.00	43.20	43.20	-2.81%	644,839
Jul 8, 2026	44.15	45.10	43.20	44.45	44.45	0.68%	566,867
Jul 7, 2026	48.30	48.30	44.15	44.15	44.15	-9.99%	1,486,187
Jul 6, 2026	50.30	52.30	49.05	49.05	49.05	0.72%	2,568,839
Jul 3, 2026	44.30	48.70	43.05	48.70	48.70	9.93%	1,749,994
Jul 2, 2026	47.65	47.65	44.05	44.30	44.30	-7.71%	1,224,122
Jul 1, 2026	47.55	48.50	44.50	48.00	48.00	6.90%	2,653,268
Jun 30, 2026	41.00	44.90	40.10	44.90	44.90	9.91%	1,915,736
Jun 29, 2026	37.90	41.60	37.90	40.85	40.85	7.78%	908,978
Jun 26, 2026	39.50	39.70	37.90	37.90	37.90	-3.68%	509,022
Jun 25, 2026	41.00	41.00	39.35	39.35	39.35	-2.84%	304,054
Jun 24, 2026	39.85	41.30	39.05	40.50	40.50	2.40%	526,703
Jun 23, 2026	40.00	40.50	39.00	39.55	39.55	-6.50%	1,139,403
Jun 22, 2026	40.00	42.40	39.50	42.30	42.30	9.73%	1,939,088
Jun 18, 2026	39.00	39.10	38.35	38.55	38.55	-0.13%	386,589
Jun 17, 2026	38.90	40.00	38.00	38.60	38.60	0.39%	364,114
Jun 16, 2026	39.60	40.00	38.45	38.45	38.45	-1.41%	474,792
Jun 15, 2026	39.70	39.80	38.50	39.00	39.00	0.78%	650,784
Jun 12, 2026	39.65	39.80	38.35	38.70	38.70	-1.02%	676,014
Jun 11, 2026	38.00	39.50	37.80	39.10	39.10	-1.01%	931,577
Jun 10, 2026	40.90	41.35	39.50	39.50	39.50	-6.73%	506,915
Jun 9, 2026	44.10	44.25	42.10	42.35	42.35	5.22%	438,170
Jun 8, 2026	40.25	40.25	40.25	40.25	40.25	-9.96%	535,497
Jun 5, 2026	45.30	45.40	43.70	44.70	44.70	1.13%	270,646
Jun 4, 2026	44.90	44.90	44.05	44.20	44.20	-1.45%	324,321
Jun 3, 2026	45.40	45.40	44.25	44.85	44.85	-2.29%	569,865
Jun 2, 2026	49.10	49.10	45.40	45.90	45.90	-6.04%	1,157,881
Jun 1, 2026	47.50	49.90	47.50	48.85	48.85	3.17%	717,920
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