ABSI(ABSI)
ABSI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $9.45 | $9.66 | $9.00 | $9.10 | 3.05M |
| 10/12/2026 | $10.07 | $10.09 | $9.43 | $9.67 | 2.86M |
| 10/9/2026 | $9.20 | $10.39 | $8.93 | $10.16 | 4.25M |
| 10/8/2026 | $9.04 | $9.27 | $8.81 | $8.94 | 4.68M |
| 10/7/2026 | $10.00 | $10.22 | $9.12 | $9.22 | 5.85M |
| 10/6/2026 | $11.77 | $11.89 | $10.21 | $10.27 | 5.88M |
| 10/5/2026 | $11.11 | $11.80 | $10.87 | $11.53 | 4.29M |
| 10/2/2026 | $11.14 | $11.35 | $10.83 | $11.07 | 3.38M |
| 10/1/2026 | $10.80 | $11.27 | $10.55 | $10.75 | 4.61M |
| 9/30/2026 | $10.36 | $10.99 | $10.04 | $10.77 | 5.43M |
| 9/29/2026 | $9.59 | $10.18 | $9.49 | $10.14 | 3.42M |
| 9/28/2026 | $9.57 | $9.67 | $9.25 | $9.49 | 3.25M |
| 9/25/2026 | $10.49 | $10.50 | $9.68 | $9.74 | 3.21M |
| 9/24/2026 | $9.55 | $10.39 | $9.30 | $10.35 | 3.39M |
| 9/23/2026 | $10.51 | $10.62 | $9.47 | $9.74 | 4.72M |
| 9/22/2026 | $10.00 | $11.26 | $9.75 | $10.71 | 8.37M |
| 9/21/2026 | $10.06 | $10.15 | $9.50 | $9.82 | 4.56M |
| 9/18/2026 | $9.27 | $9.74 | $9.08 | $9.65 | 7.73M |
| 9/17/2026 | $8.30 | $9.83 | $8.29 | $9.27 | 8.67M |
| 9/16/2026 | $8.02 | $8.20 | $7.87 | $8.04 | 2.61M |
| 9/15/2026 | $8.06 | $8.07 | $7.79 | $7.94 | 2.34M |
| 9/14/2026 | $8.03 | $8.25 | $8.02 | $8.09 | 3.00M |
| 9/11/2026 | $8.42 | $8.57 | $8.11 | $8.21 | 1.97M |
| 9/10/2026 | $8.38 | $8.56 | $8.02 | $8.24 | 3.09M |
| 9/9/2026 | $8.89 | $9.02 | $8.63 | $8.65 | 2.03M |
| 9/8/2026 | $8.82 | $9.10 | $8.57 | $8.91 | 2.51M |
| 9/4/2026 | $8.69 | $9.03 | $8.65 | $8.82 | 2.15M |
| 9/3/2026 | $8.91 | $9.00 | $8.55 | $8.80 | 2.75M |
| 9/2/2026 | $8.90 | $9.23 | $8.36 | $8.80 | 2.95M |
| 9/1/2026 | $8.85 | $9.08 | $8.71 | $8.84 | 3.24M |
| 8/31/2026 | $8.67 | $9.09 | $8.62 | $9.04 | 5.26M |
| 8/28/2026 | $9.20 | $9.30 | $8.60 | $8.71 | 2.51M |
| 8/27/2026 | $9.28 | $9.68 | $9.15 | $9.42 | 3.21M |
| 8/26/2026 | $9.56 | $9.65 | $8.90 | $9.22 | 2.68M |
| 8/25/2026 | $9.11 | $9.71 | $9.10 | $9.63 | 2.34M |
| 8/24/2026 | $9.33 | $9.36 | $8.75 | $8.84 | 2.20M |
| 8/21/2026 | $9.56 | $9.90 | $9.50 | $9.55 | 2.33M |
| 8/20/2026 | $9.74 | $10.03 | $9.24 | $9.28 | 2.91M |
| 8/19/2026 | $9.42 | $10.02 | $9.35 | $9.99 | 4.53M |
| 8/18/2026 | $8.87 | $9.14 | $8.55 | $8.85 | 2.48M |
| 8/17/2026 | $9.19 | $9.34 | $8.84 | $9.24 | 2.15M |
| 8/14/2026 | $9.43 | $9.44 | $8.83 | $9.18 | 2.23M |
| 8/13/2026 | $9.58 | $9.66 | $9.20 | $9.46 | 2.55M |
| 8/12/2026 | $9.02 | $9.67 | $8.64 | $9.50 | 4.04M |
| 8/11/2026 | $9.03 | $9.42 | $8.89 | $9.41 | 2.88M |
| 8/10/2026 | $9.00 | $9.47 | $8.90 | $9.01 | 2.97M |
| 8/7/2026 | $8.55 | $8.97 | $8.47 | $8.93 | 2.19M |
| 8/6/2026 | $8.22 | $8.55 | $8.13 | $8.30 | 1.77M |
| 8/5/2026 | $8.59 | $8.77 | $8.34 | $8.40 | 2.10M |
| 8/4/2026 | $8.20 | $8.59 | $8.20 | $8.48 | 1.98M |
| 8/3/2026 | $7.70 | $8.07 | $7.43 | $7.93 | 2.22M |
| 7/31/2026 | $7.81 | $8.14 | $7.44 | $7.78 | 2.09M |
| 7/30/2026 | $7.00 | $7.68 | $6.97 | $7.64 | 3.73M |
| 7/29/2026 | $7.08 | $7.24 | $6.69 | $6.90 | 3.50M |
| 7/28/2026 | $7.47 | $7.47 | $6.85 | $7.13 | 2.87M |
| 7/27/2026 | $7.81 | $8.09 | $7.55 | $7.56 | 2.45M |
| 7/24/2026 | $8.13 | $8.26 | $7.51 | $7.56 | 2.59M |
| 7/23/2026 | $8.10 | $8.31 | $7.95 | $8.07 | 2.11M |
| 7/22/2026 | $8.17 | $8.47 | $8.10 | $8.24 | 1.85M |
| 7/21/2026 | $8.05 | $8.40 | $7.85 | $8.32 | 3.40M |
| 7/20/2026 | $8.17 | $8.53 | $8.06 | $8.16 | 3.07M |
| 7/17/2026 | $7.98 | $8.54 | $7.58 | $8.30 | 3.72M |
| 7/16/2026 | $9.47 | $9.61 | $8.10 | $8.23 | 7.43M |
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
