ABXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	19.51	19.51	19.51	19.51	19.51	-0.03%	7
Apr 24, 2026	19.52	19.52	19.52	19.52	19.52	0.15%	31
Apr 23, 2026	19.49	19.49	19.49	19.49	19.49	-0.13%	10
Apr 22, 2026	19.52	19.52	19.52	19.52	19.52	0.10%	24
Apr 21, 2026	19.50	19.50	19.50	19.50	19.50	-0.26%	30
Apr 20, 2026	19.55	19.55	19.55	19.55	19.55	-	60
Apr 17, 2026	19.54	19.55	19.54	19.55	19.55	0.31%	938
Apr 16, 2026	19.47	19.49	19.47	19.49	19.49	-0.14%	412
Apr 15, 2026	19.51	19.51	19.51	19.51	19.51	-0.06%	10
Apr 14, 2026	19.53	19.53	19.53	19.53	19.53	0.26%	109
Apr 13, 2026	19.46	19.48	19.46	19.48	19.48	0.21%	4,347
Apr 10, 2026	19.44	19.44	19.44	19.44	19.44	-0.13%	38
Apr 9, 2026	19.28	19.46	19.28	19.46	19.46	0.15%	1,126
Apr 8, 2026	19.43	19.43	19.43	19.43	19.43	0.45%	10
Apr 7, 2026	19.28	19.35	19.28	19.35	19.35	0.08%	1,502
Apr 6, 2026	19.33	19.33	19.33	19.33	19.33	-0.04%	35
Apr 2, 2026	19.34	19.34	19.34	19.34	19.34	0.12%	71
Apr 1, 2026	19.33	19.33	19.32	19.32	19.32	0.10%	560
Mar 31, 2026	19.29	19.30	19.29	19.30	19.30	0.47%	460
Mar 30, 2026	19.22	19.24	19.21	19.21	19.21	-0.36%	632
Mar 27, 2026	19.28	19.28	19.28	19.28	19.14	-0.27%	6
Mar 26, 2026	19.33	19.33	19.33	19.33	19.19	-0.76%	87
Mar 25, 2026	19.48	19.48	19.48	19.48	19.34	0.47%	25
Mar 24, 2026	19.38	19.39	19.38	19.39	19.25	-0.36%	1,894
Mar 23, 2026	19.51	19.51	19.46	19.46	19.32	0.52%	851
Mar 20, 2026	19.41	19.41	19.36	19.36	19.22	-0.96%	113
Mar 19, 2026	19.56	19.56	19.54	19.54	19.41	0.19%	164
Mar 18, 2026	19.51	19.51	19.51	19.51	19.37	-0.54%	6
Mar 17, 2026	19.75	19.75	19.61	19.61	19.47	0.28%	378
Mar 16, 2026	19.56	19.56	19.56	19.56	19.42	0.50%	2,583
Mar 13, 2026	19.54	19.54	19.46	19.46	19.32	-0.35%	1,045
Mar 12, 2026	19.53	19.53	19.53	19.53	19.39	-0.51%	7
Mar 11, 2026	19.65	19.65	19.63	19.63	19.49	-0.46%	16,393
Mar 10, 2026	19.72	19.72	19.72	19.72	19.58	-0.11%	8
Mar 9, 2026	19.74	19.74	19.74	19.74	19.60	0.19%	8
Mar 6, 2026	19.58	19.70	19.58	19.70	19.56	-0.22%	462
Mar 5, 2026	19.75	19.75	19.75	19.75	19.61	-0.48%	13
Mar 4, 2026	19.81	19.84	19.81	19.84	19.70	0.25%	753
Mar 3, 2026	19.73	19.80	19.73	19.79	19.65	-0.40%	1,439
Mar 2, 2026	19.87	19.87	19.87	19.87	19.73	-0.46%	252
Feb 27, 2026	19.96	19.96	19.96	19.96	19.82	0.10%	8
Feb 26, 2026	19.94	19.94	19.94	19.94	19.80	0.01%	7
Feb 25, 2026	19.94	19.94	19.94	19.94	19.80	0.09%	106
Feb 24, 2026	19.92	19.92	19.92	19.92	19.78	-0.08%	10
Feb 23, 2026	19.94	19.94	19.94	19.94	19.80	0.11%	7
Feb 20, 2026	19.92	19.92	19.92	19.92	19.78	0.04%	11
Feb 19, 2026	19.91	19.91	19.91	19.91	19.77	-0.04%	165
Feb 18, 2026	19.92	19.92	19.92	19.92	19.78	-0.10%	15
Feb 17, 2026	19.94	19.94	19.93	19.94	19.80	0.03%	396
Feb 13, 2026	19.93	19.93	19.93	19.93	19.79	0.24%	15
Feb 12, 2026	19.88	19.88	19.88	19.88	19.74	0.24%	17
Feb 11, 2026	19.84	19.84	19.84	19.84	19.70	-0.05%	1,927
Feb 10, 2026	19.85	19.85	19.85	19.85	19.71	0.20%	12
Feb 9, 2026	19.81	19.81	19.81	19.81	19.67	0.20%	293
Feb 6, 2026	19.77	19.77	19.77	19.77	19.63	0.19%	116
Feb 5, 2026	19.82	19.82	19.70	19.73	19.59	0.17%	578
Feb 4, 2026	19.69	19.70	19.69	19.70	19.56	-0.08%	1,201
Feb 3, 2026	19.71	19.71	19.71	19.71	19.57	0.02%	813
Feb 2, 2026	19.72	19.72	19.71	19.71	19.57	-0.13%	283
Jan 30, 2026	19.73	19.73	19.73	19.73	19.60	-0.18%	257
Jan 29, 2026	19.75	19.77	19.75	19.77	19.63	0.12%	170
Jan 28, 2026	19.73	19.75	19.73	19.75	19.61	-0.23%	520
Jan 27, 2026	19.76	19.79	19.76	19.79	19.65	0.23%	322
Jan 26, 2026	19.75	19.75	19.75	19.75	19.61	0.25%	42
Jan 23, 2026	19.70	19.70	19.70	19.70	19.56	0.16%	16
Jan 22, 2026	19.67	19.67	19.67	19.67	19.53	0.13%	41
Jan 21, 2026	19.63	19.65	19.63	19.64	19.50	0.29%	1,133
Jan 20, 2026	19.60	19.60	19.58	19.58	19.45	-0.20%	116
Jan 16, 2026	19.62	19.62	19.62	19.62	19.49	-0.06%	14
Jan 15, 2026	19.65	19.65	19.63	19.63	19.50	-0.06%	294
Jan 14, 2026	19.65	19.65	19.65	19.65	19.51	0.12%	18
Jan 13, 2026	19.62	19.62	19.62	19.62	19.48	-0.08%	770
Jan 12, 2026	19.64	19.64	19.64	19.64	19.50	0.01%	345
Jan 9, 2026	19.62	19.64	19.62	19.64	19.50	0.20%	502
Jan 8, 2026	19.58	19.60	19.58	19.60	19.46	-0.06%	1,957
Jan 7, 2026	19.63	19.63	19.61	19.61	19.47	-0.07%	754
Jan 6, 2026	19.62	19.62	19.62	19.62	19.48	-0.03%	88
Jan 5, 2026	19.62	19.63	19.62	19.63	19.49	0.15%	587
Jan 2, 2026	19.60	19.60	19.60	19.60	19.46	-0.04%	27
Dec 31, 2025	19.60	19.60	19.60	19.60	19.47	-0.16%	95
Dec 30, 2025	19.65	20.00	19.61	19.64	19.50	-1.43%	2,983
Dec 29, 2025	19.92	19.92	19.91	19.92	19.49	0.09%	570
Dec 26, 2025	19.90	19.90	19.90	19.90	19.48	0.01%	221
Dec 24, 2025	19.90	19.90	19.90	19.90	19.47	0.19%	83
Dec 23, 2025	19.87	19.87	19.87	19.87	19.44	0.04%	37
Dec 22, 2025	19.86	19.86	19.86	19.86	19.43	-0.01%	75
Dec 19, 2025	19.86	19.86	19.86	19.86	19.43	-0.03%	218
Dec 18, 2025	19.86	19.87	19.86	19.87	19.44	0.26%	556
Dec 17, 2025	19.82	19.82	19.82	19.82	19.39	-0.13%	34
Dec 16, 2025	19.80	19.84	19.80	19.84	19.41	0.12%	170
Dec 15, 2025	19.82	19.82	19.82	19.82	19.39	0.11%	72
Dec 12, 2025	19.80	19.80	19.80	19.80	19.37	-0.10%	15
Dec 11, 2025	19.82	19.82	19.82	19.82	19.39	-0.01%	542
Dec 10, 2025	19.82	19.82	19.82	19.82	19.39	0.31%	15
Dec 9, 2025	19.91	19.91	19.76	19.76	19.33	-0.10%	510
Dec 8, 2025	19.78	19.78	19.78	19.78	19.35	-0.20%	95
Dec 5, 2025	19.82	19.82	19.82	19.82	19.39	-0.06%	33
Dec 4, 2025	19.80	19.83	19.80	19.83	19.40	-0.06%	364
Dec 3, 2025	19.83	19.84	19.83	19.84	19.41	0.09%	133
Dec 2, 2025	19.78	19.82	19.78	19.82	19.40	0.15%	1,568