ABNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.73	43.73	43.73	43.44	-	-0.36%	281
Apr 27, 2026	44.00	44.15	43.60	43.60	43.60	-0.89%	4,319
Apr 24, 2026	43.58	43.99	43.58	43.99	43.99	0.73%	679
Apr 23, 2026	43.74	43.76	43.67	43.67	43.67	-2.15%	1,113
Apr 22, 2026	45.28	45.28	44.50	44.63	44.10	0.69%	7,009
Apr 21, 2026	44.90	45.00	44.32	44.32	43.80	-0.35%	1,019
Apr 20, 2026	44.02	44.48	44.02	44.48	43.96	0.88%	3,302
Apr 17, 2026	44.32	44.32	44.09	44.09	43.57	2.55%	1,815
Apr 16, 2026	43.10	43.10	42.99	42.99	42.49	-0.77%	485
Apr 15, 2026	43.19	43.33	43.17	43.33	42.44	2.33%	1,495
Apr 14, 2026	42.22	42.35	42.22	42.34	41.48	2.20%	2,147
Apr 13, 2026	41.43	41.43	41.35	41.43	40.58	0.81%	1,562
Apr 10, 2026	40.59	41.09	40.59	41.09	40.26	0.42%	878
Apr 9, 2026	40.70	40.92	40.60	40.92	40.09	-2.16%	2,328
Apr 8, 2026	42.13	42.24	41.82	41.82	40.62	3.77%	1,110
Apr 7, 2026	40.31	40.31	40.31	40.31	39.15	-1.07%	316
Apr 6, 2026	40.48	40.74	40.48	40.74	39.57	0.89%	612
Apr 2, 2026	40.19	40.40	40.19	40.38	39.22	-1.03%	805
Apr 1, 2026	40.50	41.26	40.50	40.80	39.30	-0.52%	3,648
Mar 31, 2026	40.50	41.01	40.50	41.01	39.50	2.25%	752
Mar 30, 2026	40.50	40.52	40.11	40.11	38.63	0.38%	4,320
Mar 27, 2026	39.96	39.96	39.96	39.96	38.49	-5.22%	466
Mar 26, 2026	42.58	42.58	42.16	42.16	40.61	-1.03%	726
Mar 25, 2026	42.56	42.74	42.56	42.60	40.71	1.21%	1,860
Mar 24, 2026	41.96	42.09	41.96	42.09	40.22	-1.45%	566
Mar 23, 2026	42.35	42.85	42.35	42.71	40.81	2.67%	5,779
Mar 20, 2026	41.85	41.85	41.60	41.60	39.75	-1.07%	440
Mar 19, 2026	42.36	42.36	41.66	42.05	40.18	0.36%	1,730
Mar 18, 2026	42.50	42.90	41.90	41.90	39.72	-1.71%	4,273
Mar 17, 2026	42.92	43.01	42.63	42.63	40.42	2.23%	104,394
Mar 16, 2026	41.07	41.77	41.07	41.70	39.53	1.53%	1,645
Mar 13, 2026	41.47	41.47	41.05	41.07	38.94	-1.01%	1,204
Mar 12, 2026	41.49	41.50	41.49	41.49	39.34	-4.55%	798
Mar 11, 2026	43.35	43.50	43.24	43.47	40.77	0.72%	3,336
Mar 10, 2026	43.22	43.22	43.16	43.16	40.48	-0.93%	768
Mar 9, 2026	42.23	43.59	42.06	43.56	40.86	0.42%	1,868
Mar 6, 2026	43.41	43.41	43.38	43.38	40.69	-1.81%	1,476
Mar 5, 2026	44.18	44.18	44.18	44.18	41.44	-0.23%	286
Mar 4, 2026	44.00	44.75	44.00	44.28	41.18	1.33%	7,819
Mar 3, 2026	43.60	43.70	43.02	43.70	40.63	0.20%	835
Mar 2, 2026	42.04	43.98	42.04	43.61	40.55	-1.87%	4,484
Feb 27, 2026	44.73	44.73	43.90	44.44	41.33	-1.07%	237,124
Feb 26, 2026	43.84	45.05	43.84	44.92	41.77	2.18%	3,080
Feb 25, 2026	43.11	43.96	43.11	43.96	40.55	3.90%	1,075
Feb 24, 2026	42.31	42.31	42.31	42.31	39.03	2.48%	250
Feb 23, 2026	41.35	41.35	41.29	41.29	38.08	-3.58%	36,586
Feb 20, 2026	42.44	42.82	42.44	42.82	39.50	0.66%	1,739
Feb 19, 2026	42.20	42.54	42.07	42.54	39.24	-0.11%	1,312
Feb 18, 2026	42.53	42.78	42.53	42.59	38.99	0.31%	2,417
Feb 17, 2026	42.46	42.46	42.46	42.46	38.87	1.99%	208
Feb 13, 2026	42.18	42.18	41.13	41.63	38.11	5.14%	3,102
Feb 12, 2026	39.92	39.92	39.60	39.60	36.25	-3.33%	1,167
Feb 11, 2026	40.69	40.97	40.64	40.96	37.28	-0.43%	1,763
Feb 10, 2026	41.91	41.91	41.13	41.13	37.45	-0.80%	554
Feb 9, 2026	41.21	41.52	41.21	41.46	37.75	-0.43%	1,926
Feb 6, 2026	41.50	41.65	41.06	41.64	37.91	0.57%	2,628
Feb 5, 2026	42.15	42.15	41.25	41.41	37.69	-2.80%	2,635
Feb 4, 2026	42.77	42.77	42.34	42.60	38.58	1.88%	1,378
Feb 3, 2026	42.70	42.70	41.81	41.81	37.86	-6.64%	1,546
Feb 2, 2026	44.24	44.99	44.24	44.79	40.56	1.40%	1,243
Jan 30, 2026	44.17	44.17	44.17	44.17	40.00	-1.54%	377
Jan 29, 2026	44.54	44.86	44.49	44.86	40.62	-0.47%	1,966
Jan 28, 2026	45.21	45.51	45.07	45.07	40.59	-0.28%	1,093
Jan 27, 2026	45.24	45.24	45.04	45.19	40.70	-0.63%	2,454
Jan 26, 2026	45.48	45.48	45.48	45.48	40.96	0.89%	667
Jan 23, 2026	45.48	45.48	45.08	45.08	40.60	-0.89%	1,771
Jan 22, 2026	45.99	46.00	45.49	45.49	40.96	-0.24%	1,789
Jan 21, 2026	44.57	45.75	44.57	45.60	40.86	1.68%	10,063
Jan 20, 2026	43.49	44.84	43.49	44.84	40.18	0.28%	4,683
Jan 16, 2026	44.85	44.86	44.72	44.72	40.07	-1.48%	4,776
Jan 15, 2026	45.66	45.66	45.39	45.39	40.67	-0.42%	2,462
Jan 14, 2026	45.00	45.58	44.72	45.58	40.59	-4.42%	2,211
Jan 13, 2026	46.91	47.69	46.70	47.69	42.47	0.94%	2,348
Jan 12, 2026	47.30	47.31	47.25	47.25	42.07	-0.40%	1,228
Jan 9, 2026	46.05	47.78	46.05	47.44	42.24	0.42%	5,046
Jan 8, 2026	46.96	47.24	46.96	47.24	42.06	-0.09%	641
Jan 7, 2026	47.54	47.68	47.28	47.28	41.86	0.17%	3,797
Jan 6, 2026	46.56	47.20	46.56	47.20	41.79	0.98%	2,952
Jan 5, 2026	46.88	47.24	46.74	46.74	41.38	1.63%	2,191
Jan 2, 2026	46.98	46.98	45.99	45.99	40.72	-2.97%	3,463
Dec 31, 2025	47.69	47.69	47.39	47.40	41.67	-0.50%	2,037
Dec 30, 2025	47.56	47.72	47.56	47.63	41.88	0.05%	1,410
Dec 29, 2025	47.56	47.61	47.48	47.61	41.86	0.07%	3,015
Dec 26, 2025	47.29	47.58	47.29	47.58	41.83	-0.97%	2,031
Dec 24, 2025	48.16	48.17	48.04	48.04	41.71	0.24%	2,177
Dec 23, 2025	47.87	47.93	47.87	47.93	41.61	0.12%	479
Dec 22, 2025	47.91	48.07	47.69	47.87	41.56	0.55%	40,638
Dec 19, 2025	47.18	47.95	47.18	47.61	41.34	1.04%	4,495
Dec 18, 2025	47.19	47.19	46.90	47.12	40.91	-0.19%	959
Dec 17, 2025	47.66	47.93	47.21	47.21	40.71	0.25%	3,271
Dec 16, 2025	47.04	47.09	47.02	47.09	40.61	0.50%	8,275
Dec 15, 2025	46.03	46.86	46.03	46.86	40.41	2.33%	2,312
Dec 12, 2025	46.22	46.35	45.79	45.79	39.49	0.15%	4,219
Dec 11, 2025	45.07	46.13	45.07	45.72	39.43	-0.73%	1,715
Dec 10, 2025	45.45	46.06	45.45	46.06	39.41	1.16%	453
Dec 9, 2025	44.81	45.53	44.81	45.53	38.96	2.01%	1,199
Dec 8, 2025	45.10	45.10	44.40	44.63	38.19	-1.26%	1,713
Dec 5, 2025	44.71	45.20	44.71	45.20	38.68	1.75%	2,310
Dec 4, 2025	44.42	44.42	44.42	44.42	38.02	-0.37%	590
Dec 3, 2025	44.12	44.80	44.12	44.59	37.80	0.50%	3,319