ABXLABXLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $26.13 | $26.13 | $26.05 | $26.05 | 513 |
| 3/2/2026 | $26.13 | $26.13 | $26.01 | $26.06 | 5,742 |
| 2/27/2026 | $26.14 | $26.15 | $26.04 | $26.04 | 5,214 |
| 2/26/2026 | $26.14 | $26.14 | $26.04 | $26.04 | 5,100 |
| 2/25/2026 | $26.07 | $26.11 | $26.06 | $26.11 | 12,069 |
| 2/24/2026 | $26.19 | $26.19 | $25.85 | $26.05 | 12,114 |
| 2/23/2026 | $25.85 | $26.13 | $25.85 | $26.13 | 1,100 |
| 2/20/2026 | $26.05 | $26.09 | $25.90 | $25.96 | 6,600 |
| 2/19/2026 | $25.95 | $26.05 | $25.95 | $26.04 | 2,119 |
| 2/18/2026 | $26.09 | $26.09 | $25.92 | $25.99 | 4,924 |
| 2/17/2026 | $25.79 | $26.07 | $25.79 | $26.07 | 12,500 |
| 2/13/2026 | $25.78 | $25.82 | $25.59 | $25.79 | 14,624 |
| 2/12/2026 | $26.09 | $26.13 | $26.03 | $26.03 | 4,011 |
| 2/11/2026 | $26.11 | $26.11 | $26.05 | $26.08 | 2,520 |
| 2/10/2026 | $26.08 | $26.13 | $26.08 | $26.10 | 1,210 |
| 2/9/2026 | $26.05 | $26.14 | $26.00 | $26.10 | 4,829 |
| 2/6/2026 | $26.18 | $26.18 | $26.12 | $26.14 | 5,483 |
| 2/5/2026 | $26.17 | $26.18 | $26.14 | $26.14 | 5,500 |
| 2/4/2026 | $26.15 | $26.21 | $26.11 | $26.16 | 11,938 |
| 2/3/2026 | $26.35 | $26.35 | $26.10 | $26.21 | 5,800 |
| 2/2/2026 | $26.16 | $26.25 | $26.13 | $26.24 | 5,500 |
| 1/30/2026 | $26.00 | $26.19 | $26.00 | $26.10 | 3,125 |
| 1/29/2026 | $26.25 | $26.25 | $26.24 | $26.24 | 7,951 |
| 1/28/2026 | $26.10 | $26.35 | $26.10 | $26.25 | 8,000 |
| 1/27/2026 | $26.12 | $26.16 | $26.10 | $26.10 | 920 |
| 1/26/2026 | $26.18 | $26.25 | $26.10 | $26.10 | 3,800 |
| 1/23/2026 | $26.18 | $26.18 | $26.07 | $26.07 | 10,921 |
| 1/22/2026 | $26.05 | $26.30 | $25.94 | $26.11 | 10,921 |
| 1/21/2026 | $26.03 | $26.03 | $26.03 | $26.03 | 700 |
| 1/20/2026 | $25.82 | $26.05 | $25.82 | $26.05 | 2,484 |
| 1/16/2026 | $26.00 | $26.07 | $26.00 | $26.03 | 2,821 |
| 1/15/2026 | $25.88 | $25.99 | $25.88 | $25.95 | 6,017 |
| 1/14/2026 | $26.00 | $26.08 | $26.00 | $26.00 | 2,827 |
| 1/13/2026 | $25.83 | $26.09 | $25.82 | $26.09 | 4,433 |
| 1/12/2026 | $26.00 | $26.01 | $26.00 | $26.00 | 8,983 |
| 1/9/2026 | $25.68 | $26.01 | $25.68 | $26.00 | 9,000 |
| 1/8/2026 | $25.79 | $25.92 | $25.79 | $25.91 | 3,702 |
| 1/7/2026 | $26.02 | $26.02 | $25.75 | $25.90 | 8,049 |
| 1/6/2026 | $25.60 | $26.12 | $25.59 | $26.02 | 8,322 |
| 1/5/2026 | $25.53 | $25.65 | $25.52 | $25.57 | 16,800 |
| 1/2/2026 | $25.55 | $25.55 | $25.49 | $25.50 | 2,700 |
| 12/31/2025 | $25.50 | $25.50 | $25.50 | $25.50 | 2,988 |
| 12/30/2025 | $25.49 | $25.80 | $25.45 | $25.53 | 3,000 |
| 12/29/2025 | $25.51 | $25.51 | $25.45 | $25.46 | 3,632 |
| 12/26/2025 | $25.44 | $25.46 | $25.40 | $25.40 | 2,924 |
| 12/24/2025 | $25.44 | $25.46 | $25.43 | $25.44 | 1,900 |
| 12/23/2025 | $25.42 | $25.49 | $25.37 | $25.43 | 6,800 |
| 12/22/2025 | $25.35 | $25.44 | $25.35 | $25.41 | 4,300 |
| 12/19/2025 | $25.40 | $25.43 | $25.38 | $25.40 | 5,700 |
| 12/18/2025 | $25.41 | $25.44 | $25.35 | $25.42 | 4,700 |
| 12/17/2025 | $25.38 | $25.44 | $25.38 | $25.44 | 4,700 |
| 12/16/2025 | $25.35 | $25.39 | $25.35 | $25.39 | 9,600 |
| 12/15/2025 | $25.35 | $25.37 | $25.34 | $25.34 | 7,000 |
| 12/12/2025 | $25.35 | $25.35 | $25.35 | $25.35 | 700 |
| 12/11/2025 | $25.40 | $25.43 | $25.34 | $25.35 | 4,000 |
| 12/10/2025 | $25.35 | $25.36 | $25.33 | $25.34 | 5,200 |
| 12/9/2025 | $25.31 | $25.35 | $25.31 | $25.35 | 2,400 |
| 12/8/2025 | $25.34 | $25.36 | $25.31 | $25.33 | 2,700 |
| 12/5/2025 | $25.36 | $25.39 | $25.28 | $25.35 | 9,000 |
| 12/4/2025 | $25.31 | $25.34 | $25.30 | $25.33 | 1,400 |