ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.76	34.54	33.76	34.54	34.54	-0.52%	3,021
Feb 26, 2026	34.72	34.72	34.72	34.72	34.72	1.51%	8
Feb 25, 2026	34.21	34.21	34.21	34.21	34.20	1.40%	8
Feb 24, 2026	33.73	33.73	33.73	33.73	33.73	1.42%	57
Feb 23, 2026	33.26	33.26	33.26	33.26	33.26	-2.87%	314
Feb 20, 2026	34.39	34.39	34.24	34.24	34.24	-0.02%	236
Feb 19, 2026	34.25	34.25	34.25	34.25	34.25	-0.74%	101
Feb 18, 2026	34.50	34.50	34.50	34.50	34.50	0.83%	50
Feb 17, 2026	34.22	34.22	34.22	34.22	34.22	-0.35%	149
Feb 13, 2026	34.47	34.54	34.34	34.34	34.34	1.06%	893
Feb 12, 2026	33.97	33.98	33.86	33.98	33.98	-2.22%	614
Feb 11, 2026	34.67	34.82	34.67	34.75	34.75	-1.38%	4,527
Feb 10, 2026	35.49	35.49	35.24	35.24	35.24	0.37%	489
Feb 9, 2026	35.11	35.11	35.11	35.11	35.11	1.01%	11
Feb 6, 2026	34.58	34.76	34.58	34.76	34.76	2.40%	1,258
Feb 5, 2026	33.95	33.95	33.95	33.95	33.95	-2.37%	18
Feb 4, 2026	34.65	34.77	34.65	34.77	34.77	0.08%	2,675
Feb 3, 2026	34.74	34.74	34.74	34.74	34.74	-4.15%	335
Feb 2, 2026	36.25	36.25	36.25	36.25	36.25	0.61%	11
Jan 30, 2026	36.03	36.03	36.03	36.03	36.03	-1.39%	34
Jan 29, 2026	36.54	36.54	36.54	36.54	36.54	-2.08%	12
Jan 28, 2026	37.31	37.31	37.31	37.31	37.31	-0.30%	21
Jan 27, 2026	37.43	37.43	37.43	37.43	37.42	-0.45%	15
Jan 26, 2026	37.59	37.59	37.59	37.59	37.59	1.22%	48
Jan 23, 2026	37.14	37.14	37.14	37.14	37.14	-0.03%	111
Jan 22, 2026	37.15	37.15	37.15	37.15	37.15	1.30%	152
Jan 21, 2026	36.75	36.75	36.68	36.68	36.68	0.90%	508
Jan 20, 2026	36.35	36.35	36.35	36.35	36.35	-2.52%	92
Jan 16, 2026	37.60	37.60	37.29	37.29	37.29	-1.28%	212
Jan 15, 2026	37.77	37.77	37.77	37.77	37.77	-0.64%	16
Jan 14, 2026	38.18	38.18	37.90	38.02	38.02	-1.39%	547
Jan 13, 2026	38.85	38.85	38.55	38.55	38.55	-0.60%	112
Jan 12, 2026	38.78	38.78	38.78	38.78	38.78	0.21%	141
Jan 9, 2026	38.70	38.70	38.70	38.70	38.70	-0.29%	43
Jan 8, 2026	38.81	38.81	38.81	38.81	38.81	-1.67%	11
Jan 7, 2026	39.47	39.47	39.47	39.47	39.47	1.09%	13
Jan 6, 2026	39.04	39.04	39.04	39.04	39.04	1.02%	33
Jan 5, 2026	38.67	38.78	38.65	38.65	38.65	0.20%	562
Jan 2, 2026	39.03	39.03	38.57	38.57	38.57	-1.35%	744
Dec 31, 2025	39.27	39.27	39.10	39.10	39.10	-1.31%	550
Dec 30, 2025	39.61	39.61	39.61	39.61	39.61	-0.50%	48
Dec 29, 2025	39.80	39.82	39.80	39.82	39.78	-0.50%	141
Dec 26, 2025	39.60	40.02	39.60	40.02	39.99	0.23%	2,971
Dec 24, 2025	39.82	39.93	39.82	39.93	39.90	0.14%	2,502
Dec 23, 2025	39.85	39.87	39.85	39.87	39.84	-0.17%	111
Dec 22, 2025	39.87	39.94	39.87	39.94	39.91	0.59%	177
Dec 19, 2025	39.71	39.71	39.71	39.71	39.68	1.09%	11
Dec 18, 2025	39.28	39.28	39.28	39.28	39.25	0.77%	80
Dec 17, 2025	38.98	38.98	38.98	38.98	38.95	-0.91%	13
Dec 16, 2025	39.33	39.33	39.33	39.33	39.31	-0.01%	84
Dec 15, 2025	39.34	39.34	39.34	39.34	39.31	-1.03%	16
Dec 12, 2025	39.75	39.75	39.75	39.75	39.72	-1.59%	12
Dec 11, 2025	40.39	40.39	40.39	40.39	40.36	0.08%	61
Dec 10, 2025	40.35	40.35	40.35	40.35	40.32	0.48%	20
Dec 9, 2025	40.16	40.16	40.16	40.16	40.13	0.17%	10
Dec 8, 2025	40.14	40.14	40.09	40.09	40.06	-0.49%	118
Dec 5, 2025	40.36	40.36	40.29	40.29	40.26	0.72%	199
Dec 4, 2025	40.00	40.00	40.00	40.00	39.97	0.40%	31
Dec 3, 2025	39.84	39.84	39.84	39.84	39.81	0.16%	64
Dec 2, 2025	39.67	39.78	39.67	39.78	39.75	0.65%	1,009
Dec 1, 2025	39.52	39.52	39.52	39.52	39.49	-0.39%	18
Nov 28, 2025	39.67	39.67	39.67	39.67	39.64	0.35%	13
Nov 26, 2025	39.54	39.54	39.54	39.54	39.51	-0.53%	18
Nov 25, 2025	39.65	39.75	39.65	39.75	39.72	1.18%	408
Nov 24, 2025	39.28	39.28	39.28	39.28	39.25	1.29%	10
Nov 21, 2025	38.78	38.78	38.78	38.78	38.76	1.08%	17
Nov 20, 2025	39.47	39.47	38.37	38.37	38.34	-2.00%	498
Nov 19, 2025	39.15	39.15	39.15	39.15	39.12	-0.22%	35
Nov 18, 2025	39.15	39.24	39.12	39.24	39.21	-0.24%	348
Nov 17, 2025	39.25	39.33	39.25	39.33	39.30	-1.10%	1,219
Nov 14, 2025	39.77	39.77	39.77	39.77	39.74	-0.11%	11
Nov 13, 2025	39.82	39.82	39.82	39.82	39.79	-1.48%	23
Nov 12, 2025	40.42	40.42	40.42	40.42	40.38	-0.24%	15
Nov 11, 2025	40.51	40.51	40.51	40.51	40.48	0.36%	10
Nov 10, 2025	40.37	40.37	40.37	40.37	40.34	1.51%	13
Nov 7, 2025	39.77	39.77	39.77	39.77	39.74	0.19%	70
Nov 6, 2025	39.69	39.69	39.69	39.69	39.66	-0.98%	11
Nov 5, 2025	40.08	40.08	40.08	40.08	40.05	0.52%	10
Nov 4, 2025	39.88	39.88	39.88	39.88	39.85	-1.77%	51
Nov 3, 2025	40.59	40.59	40.59	40.59	40.56	-0.05%	17
Oct 31, 2025	40.63	40.65	40.61	40.61	40.58	0.72%	1,064
Oct 30, 2025	40.32	40.32	40.32	40.32	40.29	-0.11%	10
Oct 29, 2025	40.37	40.37	40.37	40.37	40.34	-1.09%	22
Oct 28, 2025	40.81	40.81	40.81	40.81	40.78	-0.46%	12
Oct 27, 2025	41.00	41.00	41.00	41.00	40.97	1.07%	138
Oct 24, 2025	40.61	40.61	40.56	40.56	40.53	0.49%	175
Oct 23, 2025	40.37	40.37	40.37	40.37	40.34	0.65%	84
Oct 22, 2025	40.11	40.11	40.11	40.11	40.08	-0.77%	22
Oct 21, 2025	40.42	40.42	40.42	40.42	40.39	0.58%	109
Oct 20, 2025	40.18	40.18	40.18	40.18	40.15	0.87%	28
Oct 17, 2025	39.72	39.84	39.72	39.84	39.81	0.84%	275
Oct 16, 2025	39.50	39.50	39.50	39.50	39.47	-0.94%	131
Oct 15, 2025	40.08	40.12	39.66	39.88	39.85	0.01%	1,121
Oct 14, 2025	39.87	39.87	39.87	39.87	39.84	-0.31%	30
Oct 13, 2025	40.00	40.00	40.00	40.00	39.97	1.92%	35
Oct 10, 2025	39.24	39.24	39.24	39.24	39.21	-2.66%	87
Oct 9, 2025	40.41	40.41	40.32	40.32	40.28	-0.78%	386
Oct 8, 2025	40.49	40.63	40.49	40.63	40.60	0.79%	771
Oct 7, 2025	40.31	40.31	40.31	40.31	40.28	-0.79%	9
Oct 6, 2025	40.63	40.63	40.63	40.63	40.60	-0.11%	69