ABIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.60	30.70	30.60	30.67	30.67	-0.83%	646
Feb 26, 2026	30.69	30.93	30.69	30.93	30.93	-0.69%	2,121
Feb 25, 2026	31.11	31.14	31.07	31.14	31.14	0.68%	255
Feb 24, 2026	30.81	30.96	30.81	30.93	30.93	0.60%	13,025
Feb 23, 2026	31.07	31.07	30.74	30.75	30.75	-1.46%	8,098
Feb 20, 2026	31.17	31.22	31.17	31.20	31.20	0.80%	728
Feb 19, 2026	30.93	30.96	30.90	30.96	30.96	-0.29%	3,872
Feb 18, 2026	31.09	31.09	30.97	31.05	31.05	0.94%	811
Feb 17, 2026	30.48	30.78	30.48	30.76	30.76	0.01%	3,808
Feb 13, 2026	30.94	30.96	30.76	30.76	30.76	-0.18%	6,292
Feb 12, 2026	31.36	31.36	30.81	30.81	30.81	-1.94%	939
Feb 11, 2026	31.30	31.43	31.30	31.42	31.42	0.11%	3,884
Feb 10, 2026	31.53	31.53	31.39	31.39	31.39	-0.33%	321
Feb 9, 2026	31.32	31.50	31.32	31.49	31.49	0.48%	838
Feb 6, 2026	31.04	31.34	31.04	31.34	31.34	1.05%	461
Feb 5, 2026	31.00	31.23	31.00	31.02	31.02	-1.45%	797
Feb 4, 2026	31.50	31.50	31.40	31.47	31.47	-0.36%	563
Feb 3, 2026	31.80	31.80	31.35	31.59	31.59	-2.06%	551
Feb 2, 2026	32.33	32.36	32.25	32.25	32.25	0.41%	1,828
Jan 30, 2026	32.32	32.32	32.12	32.12	32.12	-0.88%	263
Jan 29, 2026	32.16	32.40	32.15	32.40	32.40	-1.24%	1,537
Jan 28, 2026	32.84	32.84	32.74	32.81	32.81	-0.04%	2,698
Jan 27, 2026	32.85	32.88	32.80	32.82	32.82	0.81%	438
Jan 26, 2026	32.58	32.58	32.56	32.56	32.56	0.47%	544
Jan 23, 2026	32.39	32.49	32.35	32.41	32.41	0.18%	6,780
Jan 22, 2026	32.31	32.40	32.30	32.35	32.35	0.54%	1,225
Jan 21, 2026	32.08	32.30	31.95	32.18	32.18	1.00%	8,926
Jan 20, 2026	32.15	32.15	31.86	31.86	31.86	-2.20%	99,369
Jan 16, 2026	32.65	32.65	32.58	32.58	32.58	-0.08%	219
Jan 15, 2026	32.73	32.73	32.57	32.61	32.60	0.52%	2,983
Jan 14, 2026	32.44	32.44	32.29	32.44	32.44	-0.69%	1,116
Jan 13, 2026	32.94	32.94	32.59	32.66	32.66	-0.99%	4,018
Jan 12, 2026	32.94	32.99	32.94	32.99	32.99	0.30%	3,724
Jan 9, 2026	32.72	32.97	32.72	32.89	32.89	1.05%	88,476
Jan 8, 2026	32.51	32.55	32.50	32.55	32.55	0.02%	1,663
Jan 7, 2026	32.98	32.98	32.54	32.54	32.54	-0.36%	4,039
Jan 6, 2026	32.59	32.66	32.54	32.66	32.66	0.80%	371
Jan 5, 2026	32.29	32.47	32.29	32.40	32.40	1.22%	14,128
Jan 2, 2026	32.24	32.24	31.93	32.00	32.00	-0.02%	61,151
Dec 31, 2025	32.13	32.18	32.01	32.01	32.01	-0.72%	5,094
Dec 30, 2025	32.23	32.26	32.22	32.24	32.24	-0.04%	12,250
Dec 29, 2025	32.25	32.28	32.20	32.26	32.25	-0.20%	6,312
Dec 26, 2025	32.35	32.35	32.31	32.32	32.32	0.07%	1,366
Dec 24, 2025	32.20	32.31	32.20	32.30	32.30	0.22%	10,084
Dec 23, 2025	32.15	32.25	32.15	32.22	32.22	0.64%	7,917
Dec 22, 2025	32.03	32.03	32.02	32.02	31.99	0.80%	1,222
Dec 19, 2025	31.74	31.78	31.74	31.77	31.73	0.72%	1,709
Dec 18, 2025	31.58	31.68	31.51	31.54	31.51	0.84%	7,027
Dec 17, 2025	31.61	31.61	31.27	31.27	31.24	-1.47%	4,760
Dec 16, 2025	31.69	31.74	31.64	31.74	31.71	-0.14%	5,837
Dec 15, 2025	31.87	31.87	31.75	31.78	31.75	-0.72%	4,080
Dec 12, 2025	32.31	32.31	31.99	32.02	31.98	-1.44%	14,002
Dec 11, 2025	32.28	32.48	32.28	32.48	32.45	0.37%	608
Dec 10, 2025	32.18	32.40	32.14	32.36	32.33	0.48%	9,100
Dec 9, 2025	32.24	32.29	32.21	32.21	32.18	0.05%	39,062
Dec 8, 2025	32.34	32.34	32.17	32.19	32.16	-0.53%	109,900
Dec 5, 2025	32.48	32.48	32.36	32.36	32.33	0.19%	114
Dec 4, 2025	32.31	32.31	32.24	32.30	32.27	-0.11%	1,973
Dec 3, 2025	32.39	32.39	32.34	32.34	32.31	0.07%	114
Dec 2, 2025	32.41	32.41	32.32	32.32	32.29	0.43%	196
Dec 1, 2025	32.25	32.25	32.18	32.18	32.15	-0.54%	485
Nov 28, 2025	32.35	32.35	32.35	32.35	32.32	0.34%	4
Nov 26, 2025	32.23	32.24	32.23	32.24	32.21	0.44%	980
Nov 25, 2025	32.10	32.10	32.10	32.10	32.07	1.26%	-
Nov 24, 2025	31.66	31.70	31.66	31.70	31.67	1.63%	7,654
Nov 21, 2025	31.40	31.40	31.20	31.20	31.17	1.32%	478
Nov 20, 2025	31.81	31.81	30.79	30.79	30.76	-1.43%	965
Nov 19, 2025	31.24	31.24	31.24	31.24	31.21	0.69%	6
Nov 18, 2025	31.02	31.02	31.02	31.02	30.99	-0.96%	33
Nov 17, 2025	31.62	31.62	31.32	31.32	31.29	-0.61%	1,976
Nov 14, 2025	31.50	31.52	31.50	31.52	31.48	0.16%	3,374
Nov 13, 2025	31.89	31.89	31.47	31.47	31.43	-1.61%	113
Nov 12, 2025	31.98	31.98	31.98	31.98	31.95	-0.12%	57
Nov 11, 2025	32.08	32.09	32.02	32.02	31.99	0.07%	2,394
Nov 10, 2025	32.00	32.00	32.00	32.00	31.97	1.47%	64
Nov 7, 2025	31.53	31.53	31.53	31.53	31.50	0.13%	39
Nov 6, 2025	31.68	31.68	31.49	31.49	31.46	-1.37%	1,640
Nov 5, 2025	31.85	32.03	31.85	31.93	31.90	0.16%	816
Nov 4, 2025	32.07	32.07	31.88	31.88	31.85	-0.84%	328
Nov 3, 2025	32.11	32.15	32.09	32.15	32.12	0.13%	14,059
Oct 31, 2025	32.22	32.23	32.11	32.11	32.07	0.48%	2,718
Oct 30, 2025	31.95	31.95	31.95	31.95	31.92	-1.11%	2
Oct 29, 2025	32.44	32.44	32.26	32.31	32.28	-0.15%	6,162
Oct 28, 2025	32.29	32.46	32.29	32.36	32.33	0.17%	2,463
Oct 27, 2025	32.02	32.31	32.02	32.31	32.27	0.95%	1,735
Oct 24, 2025	32.00	32.06	32.00	32.00	31.97	0.65%	301
Oct 23, 2025	31.78	31.81	31.78	31.79	31.76	0.37%	338
Oct 22, 2025	31.84	31.84	31.68	31.68	31.65	-0.53%	200
Oct 21, 2025	31.84	31.85	31.84	31.85	31.82	0.54%	144
Oct 20, 2025	31.63	31.70	31.63	31.68	31.65	1.03%	396
Oct 17, 2025	31.32	31.38	31.20	31.35	31.32	0.46%	1,224
Oct 16, 2025	31.54	31.54	31.12	31.21	31.18	-0.46%	6,667
Oct 15, 2025	31.63	31.63	31.31	31.35	31.32	-0.17%	16,949
Oct 14, 2025	31.27	31.54	31.27	31.41	31.38	-0.11%	536
Oct 13, 2025	31.31	31.44	31.31	31.44	31.41	1.86%	236
Oct 10, 2025	31.10	31.10	30.87	30.87	30.84	-2.46%	7,084
Oct 9, 2025	31.63	31.65	31.63	31.65	31.61	-0.66%	243
Oct 8, 2025	31.85	31.87	31.85	31.86	31.82	0.48%	1,050
Oct 7, 2025	31.71	31.71	31.70	31.70	31.67	-0.81%	239
Oct 6, 2025	31.99	31.99	31.96	31.96	31.93	0.20%	177