ABI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.89	24.89	24.89	24.89	24.89	0.10%	30
Jun 25, 2026	24.86	24.86	24.86	24.86	24.86	-0.04%	12
Jun 24, 2026	24.86	24.87	24.86	24.87	24.87	0.10%	641
Jun 23, 2026	24.84	24.85	24.84	24.85	24.85	0.06%	611
Jun 22, 2026	24.83	24.83	24.83	24.83	24.83	-0.04%	11
Jun 18, 2026	24.84	24.84	24.84	24.84	24.84	0.14%	15
Jun 17, 2026	24.81	24.81	24.81	24.81	24.81	-0.14%	25
Jun 16, 2026	24.84	24.84	24.84	24.84	24.84	-	11
Jun 15, 2026	24.84	24.84	24.84	24.84	24.84	0.08%	57
Jun 12, 2026	24.82	24.82	24.82	24.82	24.82	-	13
Jun 11, 2026	24.82	24.82	24.82	24.82	24.82	0.08%	11
Jun 10, 2026	24.80	24.80	24.80	24.80	24.80	-	20
Jun 9, 2026	24.80	24.80	24.80	24.80	24.80	0.07%	98
Jun 8, 2026	24.91	24.91	24.91	24.91	24.78	0.06%	11
Jun 5, 2026	24.89	24.89	24.89	24.89	24.77	-0.08%	48
Jun 4, 2026	24.91	24.91	24.91	24.91	24.79	-	3
Jun 3, 2026	24.91	24.91	24.91	24.91	24.79	-0.04%	10
Jun 2, 2026	24.92	24.92	24.92	24.92	24.80	0.04%	3
Jun 1, 2026	24.91	24.91	24.91	24.91	24.79	-	11
May 29, 2026	24.91	24.91	24.91	24.91	24.79	0.06%	8
May 28, 2026	24.90	24.90	24.90	24.90	24.77	0.12%	20
May 27, 2026	24.86	24.87	24.76	24.87	24.74	0.06%	2,040
May 26, 2026	24.86	24.86	24.85	24.85	24.73	0.08%	422
May 22, 2026	24.83	24.83	24.83	24.83	24.71	0.08%	428
May 21, 2026	24.79	24.81	24.79	24.81	24.69	-0.04%	589
May 20, 2026	24.82	24.82	24.82	24.82	24.70	0.10%	21
May 19, 2026	24.80	24.80	24.80	24.80	24.67	-0.06%	9
May 18, 2026	24.81	24.81	24.81	24.81	24.69	0.04%	98
May 15, 2026	24.80	24.80	24.80	24.80	24.68	0.04%	200
May 14, 2026	24.80	24.80	24.79	24.79	24.67	-0.04%	509
May 13, 2026	24.80	24.80	24.80	24.80	24.68	0.02%	7
May 12, 2026	24.80	24.80	24.80	24.80	24.67	-0.04%	25
May 11, 2026	24.81	24.81	24.81	24.81	24.68	-0.02%	60
May 8, 2026	24.81	24.81	24.81	24.81	24.69	0.15%	9
May 7, 2026	24.90	24.90	24.90	24.90	24.65	0.04%	10
May 6, 2026	24.89	24.89	24.89	24.89	24.64	0.10%	88
May 5, 2026	24.87	24.87	24.87	24.87	24.62	0.06%	107
May 4, 2026	24.84	24.85	24.84	24.85	24.60	-0.04%	3,957
May 1, 2026	24.86	24.86	24.86	24.86	24.61	0.04%	13
Apr 30, 2026	24.85	24.85	24.85	24.85	24.60	0.04%	5
Apr 29, 2026	24.84	24.84	24.84	24.84	24.59	-0.12%	3
Apr 28, 2026	24.88	24.88	24.87	24.87	24.62	-0.02%	346
Apr 27, 2026	24.88	24.88	24.88	24.88	24.63	-0.02%	164
Apr 24, 2026	24.88	24.88	24.88	24.88	24.63	0.12%	3
Apr 23, 2026	24.86	24.89	24.85	24.85	24.60	-0.06%	1,344
Apr 22, 2026	24.87	24.87	24.87	24.87	24.62	-	9
Apr 21, 2026	24.87	24.87	24.87	24.87	24.62	-0.02%	10
Apr 20, 2026	24.87	24.87	24.87	24.87	24.62	0.04%	9
Apr 17, 2026	24.86	24.86	24.86	24.86	24.61	0.18%	94
Apr 16, 2026	24.82	24.82	24.82	24.82	24.57	0.02%	907
Apr 15, 2026	24.81	24.81	24.81	24.81	24.56	-0.04%	38
Apr 14, 2026	24.82	24.82	24.82	24.82	24.57	0.08%	82
Apr 13, 2026	24.80	24.81	24.79	24.80	24.55	0.10%	1,472
Apr 10, 2026	24.78	24.78	24.78	24.78	24.53	0.04%	20
Apr 9, 2026	24.77	24.77	24.77	24.77	24.52	-0.04%	129
Apr 8, 2026	24.91	24.91	24.91	24.91	24.53	0.02%	114
Apr 7, 2026	24.91	24.91	24.91	24.91	24.52	0.08%	135
Apr 6, 2026	24.89	24.90	24.89	24.89	24.50	-	429
Apr 2, 2026	24.89	24.89	24.89	24.89	24.50	0.16%	8
Apr 1, 2026	24.85	24.85	24.83	24.85	24.46	-0.02%	7,369
Mar 31, 2026	24.85	24.85	24.85	24.85	24.47	-	15
Mar 30, 2026	24.85	24.85	24.85	24.85	24.47	0.08%	2
Mar 27, 2026	24.83	24.83	24.83	24.83	24.45	0.14%	2
Mar 26, 2026	24.80	24.80	24.80	24.80	24.41	-0.14%	8
Mar 25, 2026	24.83	24.83	24.83	24.83	24.45	0.08%	15
Mar 24, 2026	24.81	24.81	24.81	24.81	24.43	-0.16%	163
Mar 23, 2026	24.85	24.85	24.85	24.85	24.47	0.12%	9
Mar 20, 2026	24.82	24.82	24.82	24.82	24.44	-0.10%	5
Mar 19, 2026	24.85	24.85	24.85	24.85	24.46	-0.02%	8
Mar 18, 2026	24.85	24.85	24.85	24.85	24.47	-0.10%	11
Mar 17, 2026	24.88	24.88	24.88	24.88	24.49	0.02%	8
Mar 16, 2026	24.87	24.87	24.87	24.87	24.49	0.04%	6
Mar 13, 2026	24.86	24.86	24.86	24.86	24.48	0.08%	106
Mar 12, 2026	24.85	24.85	24.84	24.84	24.46	-0.20%	114
Mar 11, 2026	24.89	24.89	24.89	24.89	24.51	-0.08%	37
Mar 10, 2026	24.91	24.91	24.91	24.91	24.53	-0.08%	3
Mar 9, 2026	25.06	25.06	25.06	25.06	24.55	0.06%	52
Mar 6, 2026	25.05	25.05	25.05	25.05	24.53	0.10%	7
Mar 5, 2026	25.02	25.02	25.02	25.02	24.51	-0.08%	10
Mar 4, 2026	25.04	25.04	25.04	25.04	24.53	-0.08%	7
Mar 3, 2026	25.06	25.06	25.06	25.06	24.55	-	7
Mar 2, 2026	25.06	25.06	25.06	25.06	24.55	-0.04%	8
Feb 27, 2026	25.07	25.07	25.07	25.07	24.56	0.16%	2
Feb 26, 2026	25.03	25.03	25.03	25.03	24.52	0.02%	2
Feb 25, 2026	25.03	25.03	25.03	25.03	24.51	-0.02%	5
Feb 24, 2026	25.03	25.03	25.03	25.03	24.52	-	4
Feb 23, 2026	25.03	25.03	25.03	25.03	24.52	0.08%	10
Feb 20, 2026	25.01	25.01	25.01	25.01	24.50	0.06%	7
Feb 19, 2026	25.00	25.00	25.00	25.00	24.48	-0.02%	12
Feb 18, 2026	25.00	25.00	25.00	25.00	24.49	-0.08%	11
Feb 17, 2026	25.02	25.02	25.02	25.02	24.51	-	5
Feb 13, 2026	25.02	25.02	25.02	25.02	24.51	0.14%	15
Feb 12, 2026	24.99	24.99	24.99	24.99	24.47	0.06%	6
Feb 11, 2026	24.97	24.97	24.97	24.97	24.46	-0.04%	8
Feb 10, 2026	24.98	24.98	24.98	24.98	24.47	0.04%	16
Feb 9, 2026	24.97	24.97	24.97	24.97	24.46	0.05%	7
Feb 6, 2026	25.09	25.09	25.09	25.09	24.45	0.02%	104
Feb 5, 2026	25.08	25.08	25.08	25.08	24.44	0.10%	10
Feb 4, 2026	25.06	25.06	25.06	25.06	24.42	0.02%	13
Feb 3, 2026	25.05	25.10	25.04	25.05	24.41	0.02%	989