ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	35.28	35.36	35.28	35.28	35.28	-0.01%	602
Apr 24, 2026	35.28	35.28	35.28	35.28	35.28	1.50%	198
Apr 23, 2026	34.76	34.76	34.76	34.76	34.76	-2.72%	6
Apr 22, 2026	35.73	35.73	35.73	35.73	35.73	0.83%	13
Apr 21, 2026	35.98	35.98	35.44	35.44	35.44	-0.21%	213
Apr 20, 2026	35.52	35.52	35.52	35.52	35.51	0.74%	8
Apr 17, 2026	35.25	35.25	35.25	35.25	35.25	1.14%	25
Apr 16, 2026	34.86	34.86	34.86	34.86	34.86	0.69%	21
Apr 15, 2026	34.40	34.62	34.40	34.62	34.62	2.64%	332
Apr 14, 2026	33.73	33.73	33.73	33.73	33.73	0.66%	8
Apr 13, 2026	33.51	33.51	33.51	33.51	33.50	3.07%	7
Apr 10, 2026	32.51	32.51	32.51	32.51	32.51	-1.79%	11
Apr 9, 2026	32.90	33.10	32.90	33.10	33.10	-1.92%	2,557
Apr 8, 2026	34.08	34.09	33.75	33.75	33.75	0.96%	408
Apr 7, 2026	33.43	33.43	33.43	33.43	33.43	-0.31%	36
Apr 6, 2026	33.53	33.53	33.53	33.53	33.53	0.12%	11
Apr 2, 2026	33.49	33.49	33.49	33.49	33.49	0.69%	23
Apr 1, 2026	33.28	33.28	33.26	33.26	33.26	0.24%	2,671
Mar 31, 2026	33.18	33.18	33.18	33.18	33.18	2.55%	77
Mar 30, 2026	32.53	32.53	32.36	32.36	32.36	0.66%	372
Mar 27, 2026	32.14	32.14	32.14	32.14	32.11	-2.97%	43
Mar 26, 2026	33.13	33.13	33.13	33.13	33.09	-0.47%	25
Mar 25, 2026	33.29	33.29	33.29	33.29	33.25	0.25%	21
Mar 24, 2026	33.11	33.20	33.11	33.20	33.17	-2.07%	671
Mar 23, 2026	34.21	34.21	33.91	33.91	33.87	1.09%	311
Mar 20, 2026	33.54	33.54	33.54	33.54	33.50	-1.43%	11
Mar 19, 2026	34.03	34.03	34.03	34.03	33.99	-0.36%	13
Mar 18, 2026	34.15	34.15	34.15	34.15	34.11	-1.04%	6
Mar 17, 2026	34.51	34.51	34.51	34.51	34.47	0.62%	13
Mar 16, 2026	34.30	34.30	34.30	34.30	34.26	0.88%	49
Mar 13, 2026	33.96	34.00	33.96	34.00	33.96	-0.30%	539
Mar 12, 2026	34.10	34.10	34.10	34.10	34.06	-1.61%	7
Mar 11, 2026	34.96	34.96	34.66	34.66	34.62	-0.67%	314
Mar 10, 2026	34.89	34.89	34.89	34.89	34.85	-1.98%	14
Mar 9, 2026	35.59	35.59	35.59	35.59	35.56	0.30%	6
Mar 6, 2026	35.49	35.49	35.49	35.49	35.45	-0.40%	8
Mar 5, 2026	35.63	35.63	35.63	35.63	35.59	1.12%	107
Mar 4, 2026	35.13	35.24	35.13	35.24	35.20	1.16%	1,739
Mar 3, 2026	34.85	34.85	34.83	34.83	34.80	0.44%	195
Mar 2, 2026	34.68	34.68	34.68	34.68	34.65	0.41%	8
Feb 27, 2026	33.76	34.54	33.76	34.54	34.50	-0.52%	3,021
Feb 26, 2026	34.72	34.72	34.72	34.72	34.68	1.51%	8
Feb 25, 2026	34.21	34.21	34.21	34.21	34.17	1.40%	8
Feb 24, 2026	33.73	33.73	33.73	33.73	33.70	1.42%	57
Feb 23, 2026	33.26	33.26	33.26	33.26	33.22	-2.87%	314
Feb 20, 2026	34.39	34.39	34.24	34.24	34.21	-0.02%	236
Feb 19, 2026	34.25	34.25	34.25	34.25	34.21	-0.74%	101
Feb 18, 2026	34.50	34.50	34.50	34.50	34.47	0.83%	50
Feb 17, 2026	34.22	34.22	34.22	34.22	34.18	-0.35%	149
Feb 13, 2026	34.47	34.54	34.34	34.34	34.31	1.06%	893
Feb 12, 2026	33.97	33.98	33.86	33.98	33.95	-2.22%	614
Feb 11, 2026	34.67	34.82	34.67	34.75	34.72	-1.38%	4,527
Feb 10, 2026	35.49	35.49	35.24	35.24	35.20	0.37%	489
Feb 9, 2026	35.11	35.11	35.11	35.11	35.08	1.01%	11
Feb 6, 2026	34.58	34.76	34.58	34.76	34.72	2.40%	1,258
Feb 5, 2026	33.95	33.95	33.95	33.95	33.91	-2.37%	18
Feb 4, 2026	34.65	34.77	34.65	34.77	34.73	0.08%	2,675
Feb 3, 2026	34.74	34.74	34.74	34.74	34.71	-4.15%	335
Feb 2, 2026	36.25	36.25	36.25	36.25	36.21	0.61%	11
Jan 30, 2026	36.03	36.03	36.03	36.03	35.99	-1.39%	34
Jan 29, 2026	36.54	36.54	36.54	36.54	36.50	-2.08%	12
Jan 28, 2026	37.31	37.31	37.31	37.31	37.27	-0.30%	21
Jan 27, 2026	37.43	37.43	37.43	37.43	37.38	-0.45%	15
Jan 26, 2026	37.59	37.59	37.59	37.59	37.55	1.22%	48
Jan 23, 2026	37.14	37.14	37.14	37.14	37.10	-0.03%	111
Jan 22, 2026	37.15	37.15	37.15	37.15	37.11	1.30%	152
Jan 21, 2026	36.75	36.75	36.68	36.68	36.64	0.90%	508
Jan 20, 2026	36.35	36.35	36.35	36.35	36.31	-2.52%	92
Jan 16, 2026	37.60	37.60	37.29	37.29	37.25	-1.28%	212
Jan 15, 2026	37.77	37.77	37.77	37.77	37.73	-0.64%	16
Jan 14, 2026	38.18	38.18	37.90	38.02	37.98	-1.39%	547
Jan 13, 2026	38.85	38.85	38.55	38.55	38.51	-0.60%	112
Jan 12, 2026	38.78	38.78	38.78	38.78	38.74	0.21%	141
Jan 9, 2026	38.70	38.70	38.70	38.70	38.66	-0.29%	43
Jan 8, 2026	38.81	38.81	38.81	38.81	38.77	-1.67%	11
Jan 7, 2026	39.47	39.47	39.47	39.47	39.43	1.09%	13
Jan 6, 2026	39.04	39.04	39.04	39.04	39.00	1.02%	33
Jan 5, 2026	38.67	38.78	38.65	38.65	38.61	0.20%	562
Jan 2, 2026	39.03	39.03	38.57	38.57	38.53	-1.35%	744
Dec 31, 2025	39.27	39.27	39.10	39.10	39.05	-1.31%	550
Dec 30, 2025	39.61	39.61	39.61	39.61	39.57	-0.50%	48
Dec 29, 2025	39.80	39.82	39.80	39.82	39.74	-0.50%	141
Dec 26, 2025	39.60	40.02	39.60	40.02	39.95	0.23%	2,971
Dec 24, 2025	39.82	39.93	39.82	39.93	39.85	0.14%	2,502
Dec 23, 2025	39.85	39.87	39.85	39.87	39.80	-0.17%	111
Dec 22, 2025	39.87	39.94	39.87	39.94	39.87	0.59%	177
Dec 19, 2025	39.71	39.71	39.71	39.71	39.63	1.09%	11
Dec 18, 2025	39.28	39.28	39.28	39.28	39.21	0.77%	80
Dec 17, 2025	38.98	38.98	38.98	38.98	38.91	-0.91%	13
Dec 16, 2025	39.33	39.33	39.33	39.33	39.26	-0.01%	84
Dec 15, 2025	39.34	39.34	39.34	39.34	39.27	-1.03%	16
Dec 12, 2025	39.75	39.75	39.75	39.75	39.67	-1.59%	12
Dec 11, 2025	40.39	40.39	40.39	40.39	40.31	0.08%	61
Dec 10, 2025	40.35	40.35	40.35	40.35	40.28	0.48%	20
Dec 9, 2025	40.16	40.16	40.16	40.16	40.09	0.17%	10
Dec 8, 2025	40.14	40.14	40.09	40.09	40.02	-0.49%	118
Dec 5, 2025	40.36	40.36	40.29	40.29	40.22	0.72%	199
Dec 4, 2025	40.00	40.00	40.00	40.00	39.93	0.40%	31
Dec 3, 2025	39.84	39.84	39.84	39.84	39.77	0.16%	64
Dec 2, 2025	39.67	39.78	39.67	39.78	39.71	0.65%	1,009