ABNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	39.42	39.42	39.30	39.36	39.36	-0.19%	2,577
Jun 12, 2026	38.53	39.43	38.49	39.43	39.43	1.11%	9,330
Jun 11, 2026	37.89	39.00	37.89	39.00	39.00	1.12%	2,182
Jun 10, 2026	38.74	39.05	38.74	38.82	38.57	-1.48%	1,644
Jun 9, 2026	39.89	40.00	39.40	39.40	39.15	-1.74%	1,349
Jun 8, 2026	39.84	40.48	39.84	40.10	39.84	0.64%	1,460
Jun 5, 2026	40.02	40.37	39.56	39.84	39.59	0.16%	9,979
Jun 4, 2026	39.62	40.30	39.62	39.78	39.53	0.14%	2,453
Jun 3, 2026	39.99	40.30	39.95	40.08	39.47	-0.10%	2,917
Jun 2, 2026	39.78	40.29	39.78	40.12	39.51	-2.10%	8,537
Jun 1, 2026	39.65	40.98	39.65	40.98	40.36	2.74%	4,410
May 29, 2026	40.11	40.35	39.89	39.89	39.28	-0.77%	3,196
May 28, 2026	40.01	40.19	40.01	40.19	39.59	1.52%	942
May 27, 2026	40.08	40.08	39.87	39.87	38.99	-0.05%	706
May 26, 2026	39.63	40.58	39.63	39.89	39.01	0.32%	2,908
May 22, 2026	40.25	40.25	39.69	39.76	38.89	-1.18%	3,282
May 21, 2026	40.00	40.35	39.38	40.24	39.35	-0.60%	2,322
May 20, 2026	39.40	41.06	39.40	40.82	39.59	2.20%	2,005
May 19, 2026	40.98	40.98	39.72	39.94	38.74	-1.65%	55,952
May 18, 2026	40.73	40.73	40.35	40.61	39.39	0.81%	1,004
May 15, 2026	40.28	40.28	40.28	40.28	39.07	-0.20%	998
May 14, 2026	40.36	40.47	40.23	40.36	39.15	0.87%	2,251
May 13, 2026	41.00	41.00	40.49	40.49	38.81	-2.18%	5,145
May 12, 2026	42.56	42.56	41.24	41.39	39.68	-1.28%	1,427
May 11, 2026	43.31	44.33	41.93	41.93	40.19	-2.70%	5,427
May 8, 2026	42.25	44.31	42.25	43.09	41.31	0.92%	4,319
May 7, 2026	43.00	43.00	42.23	42.70	40.93	0.35%	7,554
May 6, 2026	43.74	43.74	42.94	43.08	40.79	0.16%	3,760
May 5, 2026	43.04	43.04	42.75	43.01	40.72	0.54%	1,405
May 4, 2026	43.92	43.92	42.78	42.78	40.50	-1.67%	3,741
May 1, 2026	43.65	43.91	43.51	43.51	41.19	0.96%	1,477
Apr 30, 2026	43.09	43.25	42.80	43.10	40.80	0.27%	2,335
Apr 29, 2026	42.86	43.50	42.55	43.47	40.69	0.99%	2,190
Apr 28, 2026	43.73	43.73	43.05	43.05	40.29	-1.27%	391
Apr 27, 2026	44.00	44.15	43.60	43.60	40.81	-0.89%	4,319
Apr 24, 2026	43.58	43.99	43.58	43.99	41.17	0.73%	705
Apr 23, 2026	43.74	43.76	43.67	43.67	40.87	-0.99%	1,114
Apr 22, 2026	45.28	45.28	44.50	44.63	41.28	0.69%	7,009
Apr 21, 2026	44.90	45.00	44.32	44.32	41.00	-0.35%	1,019
Apr 20, 2026	44.02	44.48	44.02	44.48	41.14	0.88%	3,302
Apr 17, 2026	44.32	44.32	44.09	44.09	40.78	2.55%	1,815
Apr 16, 2026	43.10	43.10	42.99	42.99	39.77	0.11%	485
Apr 15, 2026	43.19	43.33	43.17	43.33	39.73	2.33%	1,495
Apr 14, 2026	42.22	42.35	42.22	42.34	38.82	2.20%	2,147
Apr 13, 2026	41.43	41.43	41.35	41.43	37.99	0.81%	1,562
Apr 10, 2026	40.59	41.09	40.59	41.09	37.68	0.42%	878
Apr 9, 2026	40.70	40.92	40.60	40.92	37.52	-1.32%	2,328
Apr 8, 2026	42.13	42.24	41.82	41.82	38.02	3.77%	1,110
Apr 7, 2026	40.31	40.31	40.31	40.31	36.64	-1.07%	316
Apr 6, 2026	40.48	40.74	40.48	40.74	37.04	0.89%	612
Apr 2, 2026	40.19	40.40	40.19	40.38	36.71	-0.19%	805
Apr 1, 2026	40.50	41.26	40.50	40.80	36.78	-0.51%	3,648
Mar 31, 2026	40.50	41.01	40.50	41.01	36.98	2.25%	752
Mar 30, 2026	40.50	40.52	40.11	40.11	36.16	0.38%	4,320
Mar 27, 2026	39.96	39.96	39.96	39.96	36.03	-5.22%	466
Mar 26, 2026	42.58	42.58	42.16	42.16	38.01	-0.25%	726
Mar 25, 2026	42.56	42.74	42.56	42.60	38.10	1.21%	1,860
Mar 24, 2026	41.96	42.09	41.96	42.09	37.65	-1.45%	566
Mar 23, 2026	42.35	42.85	42.35	42.71	38.20	2.67%	5,779
Mar 20, 2026	41.85	41.85	41.60	41.60	37.21	-1.07%	440
Mar 19, 2026	42.36	42.36	41.66	42.05	37.61	1.16%	1,730
Mar 18, 2026	42.50	42.90	41.90	41.90	37.18	-1.71%	4,273
Mar 17, 2026	42.92	43.01	42.63	42.63	37.83	2.23%	104,394
Mar 16, 2026	41.07	41.77	41.07	41.70	37.00	1.53%	1,645
Mar 13, 2026	41.47	41.47	41.05	41.07	36.45	-1.01%	1,204
Mar 12, 2026	41.49	41.50	41.49	41.49	36.82	-3.52%	798
Mar 11, 2026	43.35	43.50	43.24	43.47	38.16	0.72%	3,336
Mar 10, 2026	43.22	43.22	43.16	43.16	37.89	-0.93%	768
Mar 9, 2026	42.23	43.59	42.06	43.56	38.24	0.42%	1,868
Mar 6, 2026	43.41	43.41	43.38	43.38	38.08	-1.81%	1,476
Mar 5, 2026	44.18	44.18	44.18	44.18	38.79	0.64%	286
Mar 4, 2026	44.00	44.75	44.00	44.28	38.54	1.33%	7,819
Mar 3, 2026	43.60	43.70	43.02	43.70	38.03	0.20%	835
Mar 2, 2026	42.04	43.98	42.04	43.61	37.96	-1.87%	4,484
Feb 27, 2026	44.73	44.73	43.90	44.44	38.68	-1.07%	237,124
Feb 26, 2026	43.84	45.05	43.84	44.92	39.10	3.02%	3,080
Feb 25, 2026	43.11	43.96	43.11	43.96	37.95	3.90%	1,075
Feb 24, 2026	42.31	42.31	42.31	42.31	36.53	2.48%	250
Feb 23, 2026	41.35	41.35	41.29	41.29	35.65	-3.58%	36,586
Feb 20, 2026	42.44	42.82	42.44	42.82	36.97	0.66%	1,739
Feb 19, 2026	42.20	42.54	42.07	42.54	36.73	0.65%	1,312
Feb 18, 2026	42.53	42.78	42.53	42.59	36.49	0.30%	2,417
Feb 17, 2026	42.46	42.46	42.46	42.46	36.38	1.99%	208
Feb 13, 2026	42.18	42.18	41.13	41.63	35.67	5.15%	3,102
Feb 12, 2026	39.92	39.92	39.60	39.60	33.93	-2.79%	1,167
Feb 11, 2026	40.69	40.97	40.64	40.96	34.90	-0.43%	1,763
Feb 10, 2026	41.91	41.91	41.13	41.13	35.05	-0.80%	554
Feb 9, 2026	41.21	41.52	41.21	41.46	35.33	-0.43%	1,926
Feb 6, 2026	41.50	41.65	41.06	41.64	35.48	0.57%	2,628
Feb 5, 2026	42.15	42.15	41.25	41.41	35.28	-2.29%	2,635
Feb 4, 2026	42.77	42.77	42.34	42.60	36.11	1.88%	1,378
Feb 3, 2026	42.70	42.70	41.81	41.81	35.44	-6.64%	1,546
Feb 2, 2026	44.24	44.99	44.24	44.79	37.96	1.41%	1,243
Jan 30, 2026	44.17	44.17	44.17	44.17	37.44	-1.54%	377
Jan 29, 2026	44.54	44.86	44.49	44.86	38.02	0.08%	1,966
Jan 28, 2026	45.21	45.51	45.07	45.07	37.99	-0.28%	1,093
Jan 27, 2026	45.24	45.24	45.04	45.19	38.10	-0.63%	2,454
Jan 26, 2026	45.48	45.48	45.48	45.48	38.34	0.89%	667
Jan 23, 2026	45.48	45.48	45.08	45.08	38.00	-0.89%	1,771
Jan 22, 2026	45.99	46.00	45.49	45.49	38.34	0.26%	1,789