ABI(ABI)
ABI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $24.49 | $24.50 | $24.45 | $24.49 | 58,605 |
| 10/12/2026 | $24.47 | $24.53 | $24.47 | $24.52 | 76,000 |
| 10/9/2026 | $24.47 | $24.49 | $24.45 | $24.48 | 36,017 |
| 10/8/2026 | $24.46 | $24.53 | $24.46 | $24.52 | 71,474 |
| 10/7/2026 | $24.49 | $24.65 | $24.49 | $24.58 | 141,500 |
| 10/6/2026 | $24.52 | $24.58 | $24.52 | $24.55 | 85,500 |
| 10/5/2026 | $24.51 | $24.56 | $24.51 | $24.55 | 124,738 |
| 10/2/2026 | $24.54 | $24.54 | $24.50 | $24.51 | 32,201 |
| 10/1/2026 | $24.50 | $24.54 | $24.50 | $24.54 | 46,733 |
| 9/30/2026 | $24.51 | $24.56 | $24.46 | $24.54 | 48,185 |
| 9/29/2026 | $24.49 | $24.53 | $24.49 | $24.53 | 44,500 |
| 9/28/2026 | $24.51 | $24.52 | $24.49 | $24.52 | 29,060 |
| 9/25/2026 | $24.51 | $24.61 | $24.51 | $24.60 | 60,993 |
| 9/24/2026 | $24.53 | $24.60 | $24.51 | $24.54 | 39,894 |
| 9/23/2026 | $24.54 | $24.54 | $24.52 | $24.53 | 35,213 |
| 9/22/2026 | $24.57 | $24.58 | $24.55 | $24.58 | 43,018 |
| 9/21/2026 | $24.57 | $24.72 | $24.54 | $24.58 | 50,257 |
| 9/18/2026 | $24.51 | $24.55 | $24.51 | $24.54 | 67,800 |
| 9/17/2026 | $24.55 | $24.60 | $24.54 | $24.59 | 83,500 |
| 9/16/2026 | $24.56 | $24.58 | $24.53 | $24.55 | 149,800 |
| 9/15/2026 | $24.54 | $24.62 | $24.54 | $24.57 | 2.17M |
| 9/14/2026 | $24.55 | $24.57 | $24.54 | $24.55 | 16.57M |
| 9/11/2026 | $24.55 | $24.56 | $24.55 | $24.56 | 300 |
| 9/10/2026 | $24.62 | $24.62 | $24.62 | $24.62 | 300 |
| 9/9/2026 | $24.65 | $24.65 | $24.65 | $24.65 | 100 |
| 9/8/2026 | $24.76 | $24.76 | $24.75 | $24.75 | 229 |
| 9/4/2026 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 9/3/2026 | $24.75 | $24.78 | $24.73 | $24.73 | 1,275 |
| 9/2/2026 | $24.73 | $24.76 | $24.73 | $24.76 | 50,800 |
| 9/1/2026 | $24.72 | $24.72 | $24.72 | $24.72 | 100 |
| 8/31/2026 | $24.73 | $24.73 | $24.73 | $24.73 | 100 |
| 8/28/2026 | $24.73 | $24.74 | $24.73 | $24.74 | 121 |
| 8/27/2026 | $24.76 | $24.76 | $24.76 | $24.76 | 100 |
| 8/26/2026 | $24.76 | $24.76 | $24.76 | $24.76 | 100 |
| 8/25/2026 | $24.79 | $24.79 | $24.79 | $24.79 | 100 |
| 8/24/2026 | $24.77 | $24.77 | $24.77 | $24.77 | 100 |
| 8/21/2026 | $24.81 | $24.81 | $24.81 | $24.81 | 100 |
| 8/20/2026 | $24.80 | $24.80 | $24.80 | $24.80 | 200 |
| 8/19/2026 | $24.82 | $24.82 | $24.82 | $24.82 | 100 |
| 8/18/2026 | $24.80 | $24.80 | $24.80 | $24.80 | 112 |
| 8/17/2026 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 8/14/2026 | $24.79 | $24.79 | $24.79 | $24.79 | 100 |
| 8/13/2026 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 8/12/2026 | $24.78 | $24.78 | $24.78 | $24.78 | 109 |
| 8/11/2026 | $24.76 | $24.76 | $24.76 | $24.76 | 100 |
| 8/10/2026 | $24.76 | $24.76 | $24.76 | $24.76 | 100 |
| 8/7/2026 | $24.76 | $24.76 | $24.76 | $24.76 | 100 |
| 8/6/2026 | $24.85 | $24.85 | $24.85 | $24.85 | 100 |
| 8/5/2026 | $24.87 | $24.87 | $24.87 | $24.87 | 100 |
| 8/4/2026 | $24.87 | $24.87 | $24.87 | $24.87 | 141 |
| 8/3/2026 | $24.85 | $24.85 | $24.85 | $24.85 | 100 |
| 7/31/2026 | $24.84 | $24.84 | $24.84 | $24.84 | 100 |
| 7/30/2026 | $24.84 | $24.84 | $24.84 | $24.84 | 116 |
| 7/29/2026 | $24.84 | $24.84 | $24.84 | $24.84 | 100 |
| 7/28/2026 | $24.83 | $24.83 | $24.83 | $24.83 | 125 |
| 7/27/2026 | $24.81 | $24.81 | $24.81 | $24.81 | 100 |
| 7/24/2026 | $24.80 | $24.80 | $24.80 | $24.80 | 265 |
| 7/23/2026 | $24.77 | $24.77 | $24.77 | $24.77 | 100 |
| 7/22/2026 | $24.79 | $24.79 | $24.79 | $24.79 | 100 |
| 7/21/2026 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 7/20/2026 | $24.79 | $24.80 | $24.79 | $24.80 | 501 |
| 7/17/2026 | $24.81 | $24.81 | $24.81 | $24.81 | 100 |
| 7/16/2026 | $24.79 | $24.79 | $24.79 | $24.79 | 100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
