ABNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.55	11.64	11.50	11.60	11.60	0.60%	43,721
Jun 26, 2025	11.46	11.56	11.23	11.53	11.53	-1.11%	25,279
Jun 25, 2025	11.89	11.89	11.60	11.66	11.34	-1.28%	31,776
Jun 24, 2025	11.84	11.84	11.68	11.81	11.49	0.60%	18,847
Jun 23, 2025	11.86	11.86	11.41	11.74	11.42	-1.01%	54,976
Jun 20, 2025	11.85	11.86	11.74	11.86	11.54	0.08%	7,035
Jun 18, 2025	11.82	11.94	11.77	11.85	11.53	-0.38%	4,867
Jun 17, 2025	12.01	12.01	11.83	11.90	11.57	-1.94%	9,196
Jun 16, 2025	12.01	12.29	12.01	12.13	11.80	0.97%	5,691
Jun 13, 2025	11.99	12.12	11.95	12.01	11.69	-2.35%	8,409
Jun 12, 2025	12.12	12.32	12.12	12.30	11.97	0.67%	4,012
Jun 11, 2025	12.35	12.44	12.15	12.22	11.89	-1.20%	13,834
Jun 10, 2025	12.29	12.40	12.25	12.37	12.03	0.58%	40,587
Jun 9, 2025	12.38	12.39	12.24	12.30	11.96	-0.85%	7,429
Jun 6, 2025	12.48	12.62	12.29	12.40	12.07	1.77%	8,225
Jun 5, 2025	12.14	12.20	12.11	12.19	11.86	1.65%	6,663
Jun 4, 2025	11.92	12.07	11.92	11.99	11.66	0.44%	5,925
Jun 3, 2025	11.71	11.96	11.71	11.94	11.61	1.68%	8,803
Jun 2, 2025	11.55	11.82	11.55	11.74	11.42	1.65%	43,258
May 30, 2025	11.20	11.71	11.20	11.55	11.24	-0.66%	21,487
May 29, 2025	11.92	11.92	11.59	11.63	11.31	-3.41%	41,247
May 28, 2025	12.11	12.11	11.96	12.04	11.33	-2.29%	22,272
May 27, 2025	12.06	12.32	12.00	12.32	11.60	3.70%	19,793
May 23, 2025	11.75	11.89	11.75	11.88	11.18	-0.34%	12,358
May 22, 2025	11.90	11.96	11.73	11.92	11.22	0.19%	29,073
May 21, 2025	12.06	12.15	11.81	11.90	11.20	-3.98%	23,161
May 20, 2025	12.56	12.56	12.24	12.39	11.66	-1.74%	13,475
May 19, 2025	12.62	12.71	12.56	12.61	11.87	-0.91%	14,718
May 16, 2025	12.76	12.76	12.53	12.73	11.98	0.76%	8,092
May 15, 2025	12.63	12.70	12.61	12.63	11.89	-0.12%	3,250
May 14, 2025	12.73	12.74	12.63	12.65	11.90	-0.34%	19,425
May 13, 2025	12.55	12.69	12.41	12.69	11.94	2.43%	12,046
May 12, 2025	12.37	12.46	12.26	12.39	11.66	3.64%	16,824
May 9, 2025	11.87	11.97	11.73	11.95	11.25	0.72%	4,382
May 8, 2025	11.69	11.94	11.69	11.87	11.17	2.06%	37,976
May 7, 2025	11.50	11.63	11.50	11.63	10.95	0.92%	4,094
May 6, 2025	11.69	11.69	11.52	11.52	10.85	-2.60%	6,937
May 5, 2025	11.73	11.84	11.69	11.83	11.14	2.07%	9,964
May 2, 2025	11.15	11.76	11.15	11.59	10.91	0.78%	41,595
May 1, 2025	11.47	11.55	11.37	11.50	10.83	-4.64%	25,782
Apr 30, 2025	12.33	12.33	11.70	12.06	10.79	-2.19%	22,245
Apr 29, 2025	12.26	12.33	12.04	12.33	11.03	1.23%	14,323
Apr 28, 2025	12.09	12.18	11.97	12.18	10.90	1.25%	7,833
Apr 25, 2025	11.99	12.08	11.89	12.03	10.76	-0.50%	58,676
Apr 24, 2025	11.97	12.09	11.81	12.09	10.82	3.75%	6,857
Apr 23, 2025	11.95	11.95	11.65	11.65	10.42	1.65%	4,779
Apr 22, 2025	11.31	11.48	11.31	11.46	10.26	1.72%	3,026
Apr 21, 2025	11.27	11.33	11.06	11.27	10.08	0.07%	20,566
Apr 17, 2025	11.20	11.33	11.20	11.26	10.07	0.07%	5,493
Apr 16, 2025	11.39	11.45	11.08	11.25	10.07	-1.31%	2,128