ABIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.56	32.56	32.46	32.46	32.46	-1.02%	1,834
Apr 27, 2026	32.78	32.80	32.78	32.80	32.80	0.26%	273
Apr 24, 2026	32.71	32.71	32.71	32.71	32.71	0.70%	31
Apr 23, 2026	32.67	32.67	32.47	32.48	32.48	0.03%	710
Apr 22, 2026	32.40	32.47	32.40	32.47	32.47	0.94%	17,340
Apr 21, 2026	32.27	32.28	32.17	32.17	32.17	-0.23%	1,160
Apr 20, 2026	32.23	32.25	32.23	32.25	32.25	-0.09%	9,710
Apr 17, 2026	32.22	32.30	32.22	32.27	32.27	1.36%	890
Apr 16, 2026	31.93	31.93	31.80	31.84	31.84	0.02%	8,752
Apr 15, 2026	31.72	31.84	31.72	31.84	31.83	0.80%	583
Apr 14, 2026	31.39	31.58	31.39	31.58	31.58	1.58%	470
Apr 13, 2026	30.88	31.09	30.88	31.09	31.09	1.21%	1,653
Apr 10, 2026	30.85	30.85	30.71	30.72	30.72	-0.15%	17,592
Apr 9, 2026	30.47	30.77	30.45	30.77	30.77	0.93%	566
Apr 8, 2026	30.59	30.63	30.39	30.48	30.48	2.53%	10,723
Apr 7, 2026	29.56	29.73	29.47	29.73	29.73	0.20%	2,010
Apr 6, 2026	29.54	29.67	29.54	29.67	29.67	0.75%	1,107
Apr 2, 2026	28.97	29.45	28.97	29.45	29.45	0.06%	6,354
Apr 1, 2026	29.38	29.48	29.38	29.43	29.43	0.47%	1,372
Mar 31, 2026	29.14	29.30	29.14	29.30	29.30	2.91%	8,080
Mar 30, 2026	28.79	28.79	28.39	28.47	28.47	-0.15%	951
Mar 27, 2026	28.99	28.99	28.51	28.51	28.51	-1.86%	446
Mar 26, 2026	29.42	29.46	29.05	29.05	29.05	-1.64%	17,426
Mar 25, 2026	29.53	29.53	29.53	29.53	29.53	0.23%	151
Mar 24, 2026	29.36	29.46	29.36	29.46	29.46	-0.58%	171
Mar 23, 2026	29.86	29.89	29.64	29.64	29.64	1.11%	1,172
Mar 20, 2026	29.49	29.49	29.29	29.31	29.31	-1.46%	4,024
Mar 19, 2026	29.77	29.77	29.75	29.75	29.75	0.10%	1,946
Mar 18, 2026	29.80	29.80	29.72	29.72	29.72	-1.57%	309
Mar 17, 2026	30.18	30.23	30.18	30.19	30.19	0.28%	2,170
Mar 16, 2026	30.11	30.11	30.10	30.11	30.11	0.99%	534
Mar 13, 2026	30.09	30.09	29.81	29.81	29.81	-0.50%	307
Mar 12, 2026	30.25	30.25	29.96	29.96	29.96	-1.68%	2,107
Mar 11, 2026	30.56	30.56	30.47	30.47	30.47	-0.14%	113
Mar 10, 2026	30.71	30.71	30.50	30.52	30.52	-0.51%	2,127
Mar 9, 2026	29.98	30.67	29.96	30.67	30.67	0.94%	1,326
Mar 6, 2026	30.50	30.51	30.39	30.39	30.39	-1.38%	1,373
Mar 5, 2026	30.84	30.84	30.61	30.81	30.81	-0.14%	4,442
Mar 4, 2026	30.87	30.87	30.86	30.86	30.86	0.72%	3,502
Mar 3, 2026	30.64	30.64	30.64	30.64	30.64	-0.48%	37
Mar 2, 2026	30.72	30.78	30.72	30.78	30.78	0.28%	625
Feb 27, 2026	30.60	30.70	30.60	30.70	30.70	-0.75%	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