ABCB(ABCB)
ABCB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $87.44 | $87.92 | $86.71 | $87.57 | 300,496 |
| 8/7/2026 | $87.77 | $88.36 | $87.46 | $87.73 | 324,031 |
| 8/6/2026 | $89.57 | $89.57 | $88.12 | $88.19 | 273,700 |
| 8/5/2026 | $89.58 | $89.66 | $88.67 | $88.91 | 364,502 |
| 8/4/2026 | $88.33 | $90.07 | $88.02 | $89.47 | 443,246 |
| 8/3/2026 | $87.01 | $88.73 | $86.46 | $88.19 | 313,541 |
| 7/31/2026 | $87.79 | $88.18 | $86.57 | $87.21 | 405,646 |
| 7/30/2026 | $88.60 | $88.60 | $87.52 | $87.57 | 312,200 |
| 7/29/2026 | $87.87 | $88.46 | $87.00 | $87.83 | 464,627 |
| 7/28/2026 | $85.95 | $88.24 | $85.95 | $87.91 | 609,800 |
| 7/27/2026 | $87.78 | $88.35 | $86.01 | $86.04 | 995,600 |
| 7/24/2026 | $87.04 | $88.08 | $85.00 | $87.73 | 1.06M |
| 7/23/2026 | $88.71 | $89.16 | $86.88 | $89.16 | 742,900 |
| 7/22/2026 | $90.73 | $90.73 | $89.35 | $89.87 | 379,100 |
| 7/21/2026 | $90.48 | $91.48 | $89.61 | $90.67 | 637,110 |
| 7/20/2026 | $91.77 | $92.40 | $90.56 | $90.81 | 334,600 |
| 7/17/2026 | $91.93 | $93.07 | $91.44 | $92.31 | 437,235 |
| 7/16/2026 | $90.66 | $93.22 | $90.66 | $93.17 | 555,400 |
| 7/15/2026 | $90.31 | $91.59 | $90.00 | $90.65 | 335,347 |
| 7/14/2026 | $89.85 | $90.77 | $89.58 | $90.11 | 371,005 |
| 7/13/2026 | $89.38 | $90.18 | $89.11 | $89.82 | 465,909 |
| 7/10/2026 | $90.01 | $90.94 | $89.92 | $90.41 | 332,291 |
| 7/9/2026 | $88.69 | $90.23 | $88.28 | $89.76 | 348,200 |
| 7/8/2026 | $89.65 | $89.78 | $87.74 | $88.09 | 411,700 |
| 7/7/2026 | $91.32 | $91.88 | $90.16 | $90.18 | 317,018 |
| 7/6/2026 | $89.82 | $91.09 | $89.74 | $90.83 | 318,200 |
| 7/2/2026 | $92.40 | $92.44 | $89.25 | $90.12 | 522,900 |
| 7/1/2026 | $89.08 | $92.31 | $89.08 | $91.65 | 670,440 |
| 6/30/2026 | $90.15 | $90.66 | $89.83 | $90.26 | 466,300 |
| 6/29/2026 | $90.60 | $90.96 | $89.47 | $90.35 | 492,306 |
| 6/26/2026 | $91.03 | $91.41 | $90.15 | $91.00 | 1.76M |
| 6/25/2026 | $89.04 | $91.20 | $89.04 | $90.43 | 558,200 |
| 6/24/2026 | $87.81 | $89.82 | $87.75 | $89.32 | 860,904 |
| 6/23/2026 | $87.61 | $88.41 | $87.11 | $88.35 | 673,212 |
| 6/22/2026 | $87.26 | $88.56 | $87.01 | $87.36 | 461,617 |
| 6/18/2026 | $86.60 | $87.76 | $86.30 | $87.59 | 1.38M |
| 6/17/2026 | $87.92 | $88.97 | $84.97 | $86.01 | 880,900 |
| 6/16/2026 | $88.72 | $89.17 | $87.57 | $88.47 | 1.01M |
| 6/15/2026 | $89.18 | $90.00 | $87.43 | $87.85 | 622,528 |
| 6/12/2026 | $87.69 | $89.22 | $87.65 | $88.95 | 521,300 |
| 6/11/2026 | $86.96 | $87.38 | $85.82 | $86.95 | 419,668 |
| 6/10/2026 | $86.67 | $87.25 | $86.21 | $86.56 | 450,339 |
| 6/9/2026 | $86.02 | $87.89 | $85.57 | $86.10 | 451,400 |
| 6/8/2026 | $85.63 | $86.57 | $85.30 | $85.36 | 400,607 |
| 6/5/2026 | $85.35 | $86.00 | $85.02 | $85.47 | 392,413 |
| 6/4/2026 | $83.49 | $85.40 | $83.49 | $85.13 | 473,700 |
| 6/3/2026 | $84.09 | $84.40 | $82.67 | $82.77 | 458,100 |
| 6/2/2026 | $83.08 | $84.81 | $83.08 | $84.63 | 303,400 |
| 6/1/2026 | $83.93 | $84.14 | $82.46 | $83.19 | 488,119 |
| 5/29/2026 | $84.33 | $85.18 | $84.13 | $84.31 | 548,300 |
| 5/28/2026 | $84.64 | $84.86 | $83.86 | $84.61 | 323,200 |
| 5/27/2026 | $85.64 | $86.14 | $84.62 | $84.96 | 337,500 |
| 5/26/2026 | $84.72 | $86.16 | $84.72 | $85.71 | 384,549 |
| 5/22/2026 | $84.45 | $85.10 | $83.98 | $84.69 | 300,300 |
| 5/21/2026 | $83.97 | $84.96 | $83.40 | $84.77 | 556,040 |
| 5/20/2026 | $83.11 | $85.03 | $81.99 | $84.78 | 356,900 |
| 5/19/2026 | $83.39 | $83.45 | $82.22 | $82.60 | 254,300 |
| 5/18/2026 | $82.84 | $84.73 | $82.84 | $83.60 | 318,402 |
| 5/15/2026 | $83.52 | $83.52 | $81.94 | $82.56 | 340,133 |
| 5/14/2026 | $83.63 | $84.35 | $83.32 | $83.67 | 310,600 |
| 5/13/2026 | $83.80 | $84.06 | $82.67 | $82.87 | 457,800 |
| 5/12/2026 | $85.14 | $85.14 | $82.81 | $84.03 | 412,200 |