Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	54.08	54.46	54.08	54.46	54.46	1.00%	-
Dec 22, 2025	54.72	54.72	53.80	53.92	53.92	-2.92%	244
Dec 19, 2025	55.08	55.54	55.08	55.54	55.54	1.20%	110
Dec 18, 2025	55.86	56.10	54.80	54.88	54.88	-0.76%	517
Dec 17, 2025	54.54	55.32	54.54	55.30	55.30	1.02%	-
Dec 16, 2025	54.74	55.14	54.74	54.74	54.74	-0.47%	-
Dec 15, 2025	54.52	55.46	54.46	55.00	55.00	2.04%	4,557
Dec 12, 2025	53.54	53.90	53.54	53.90	53.90	-0.15%	-
Dec 11, 2025	53.08	53.98	53.08	53.98	53.98	2.74%	190
Dec 10, 2025	51.88	52.54	51.88	52.54	52.54	0.61%	-
Dec 9, 2025	52.32	52.32	52.12	52.22	52.22	0.54%	165
Dec 8, 2025	53.12	53.12	51.94	51.94	51.94	-1.25%	-
Dec 5, 2025	52.48	52.80	52.48	52.60	52.60	-0.72%	59
Dec 4, 2025	52.76	53.04	52.76	52.98	52.98	0.91%	-
Dec 3, 2025	53.06	53.30	52.50	52.50	52.50	-	-
Dec 2, 2025	53.84	53.84	52.50	52.50	52.50	-1.76%	-
Dec 1, 2025	52.76	53.44	52.76	53.44	53.44	0.41%	558
Nov 28, 2025	53.22	53.60	53.18	53.22	53.22	-1.44%	150
Nov 27, 2025	53.52	54.00	53.52	54.00	54.00	0.56%	148
Nov 26, 2025	56.90	56.90	53.66	53.70	53.70	-3.59%	-
Nov 25, 2025	54.30	55.70	54.24	55.70	55.70	3.03%	548
Nov 24, 2025	54.48	54.48	54.06	54.06	54.06	0.30%	199
Nov 21, 2025	53.04	54.00	53.04	53.90	53.90	2.32%	486
Nov 20, 2025	52.94	52.94	52.52	52.68	52.68	-0.64%	-
Nov 19, 2025	52.38	53.06	52.38	53.02	53.02	0.65%	-
Nov 18, 2025	53.16	53.16	52.68	52.68	52.68	-2.62%	1,194
Nov 17, 2025	54.78	54.78	54.10	54.10	54.00	-1.96%	-
Nov 14, 2025	55.36	55.36	55.02	55.18	55.07	-0.33%	-
Nov 13, 2025	57.36	57.36	55.36	55.36	55.25	-1.11%	144
Nov 12, 2025	55.88	55.98	55.76	55.98	55.87	0.94%	-
Nov 11, 2025	54.80	55.46	54.80	55.46	55.35	1.76%	-
Nov 10, 2025	54.58	54.68	54.40	54.50	54.39	0.48%	488
Nov 7, 2025	54.76	54.76	54.08	54.24	54.13	-1.56%	-
Nov 6, 2025	54.18	55.10	54.18	55.10	54.99	1.44%	45
Nov 5, 2025	54.10	54.32	54.10	54.32	54.21	1.53%	-
Nov 4, 2025	52.74	53.50	52.74	53.50	53.40	1.10%	-
Nov 3, 2025	53.26	53.46	52.92	52.92	52.82	0.61%	-
Oct 31, 2025	52.86	52.86	52.32	52.60	52.50	-2.01%	47
Oct 30, 2025	53.88	53.88	52.64	53.68	53.58	0.90%	1,791
Oct 29, 2025	53.02	53.42	53.02	53.20	53.10	0.76%	-
Oct 28, 2025	52.80	52.80	52.54	52.80	52.70	-0.04%	-
Oct 27, 2025	52.64	52.82	52.44	52.82	52.72	0.27%	-
Oct 24, 2025	52.90	52.90	52.52	52.68	52.58	-0.60%	393
Oct 23, 2025	52.64	53.00	52.64	53.00	52.90	-0.26%	-
Oct 22, 2025	53.44	53.44	53.14	53.14	53.04	-0.52%	140
Oct 21, 2025	53.04	53.42	53.04	53.42	53.32	-0.22%	50
Oct 20, 2025	52.90	53.54	52.90	53.54	53.44	1.02%	50
Oct 17, 2025	52.46	53.06	52.46	53.00	52.90	0.91%	-
Oct 16, 2025	52.02	52.74	52.02	52.52	52.42	1.12%	100
Oct 15, 2025	51.86	51.94	51.86	51.94	51.84	1.21%	-