ABXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	19.71	19.71	19.71	19.71	19.71	0.28%	9
Aug 12, 2025	19.63	19.65	19.63	19.65	19.65	0.17%	110
Aug 11, 2025	19.62	19.62	19.62	19.62	19.62	-0.05%	138
Aug 8, 2025	19.63	19.63	19.63	19.63	19.63	-0.02%	33
Aug 7, 2025	19.63	19.63	19.63	19.63	19.63	-0.01%	34
Aug 6, 2025	19.61	19.64	19.61	19.64	19.64	0.18%	117
Aug 5, 2025	19.60	19.60	19.60	19.60	19.60	0.08%	18
Aug 4, 2025	19.59	19.59	19.59	19.59	19.59	0.18%	206
Aug 1, 2025	19.53	19.55	19.53	19.55	19.55	0.35%	110
Jul 31, 2025	19.48	19.48	19.48	19.48	19.48	-0.02%	26
Jul 30, 2025	19.48	19.48	19.48	19.48	19.48	-0.32%	6
Jul 29, 2025	19.55	19.55	19.55	19.55	19.55	0.04%	18
Jul 28, 2025	19.54	19.54	19.54	19.54	19.54	-0.20%	10
Jul 25, 2025	19.58	19.58	19.58	19.58	19.58	0.01%	42
Jul 24, 2025	19.58	19.58	19.58	19.58	19.58	-0.09%	26
Jul 23, 2025	19.59	19.59	19.59	19.59	19.59	-0.01%	16
Jul 22, 2025	19.57	19.60	19.57	19.60	19.60	0.25%	2,180
Jul 21, 2025	19.57	19.57	19.55	19.55	19.55	0.34%	202
Jul 18, 2025	19.48	19.48	19.48	19.48	19.48	0.13%	12
Jul 17, 2025	19.46	19.46	19.46	19.46	19.46	0.03%	3
Jul 16, 2025	19.45	19.45	19.45	19.45	19.45	0.15%	57
Jul 15, 2025	19.42	19.42	19.42	19.42	19.42	-0.27%	102
Jul 14, 2025	19.48	19.48	19.47	19.47	19.47	0.02%	173
Jul 11, 2025	19.47	19.47	19.47	19.47	19.47	-0.28%	176
Jul 10, 2025	19.52	19.53	19.52	19.53	19.53	-0.05%	468
Jul 9, 2025	19.49	19.54	19.49	19.54	19.54	0.33%	738
Jul 8, 2025	19.48	19.48	19.47	19.47	19.47	-0.20%	164
Jul 7, 2025	19.42	19.51	19.42	19.51	19.51	-0.39%	161
Jul 3, 2025	19.59	19.59	19.59	19.59	19.59	0.04%	5
Jul 2, 2025	19.55	19.58	19.55	19.58	19.58	-0.01%	213
Jul 1, 2025	19.58	19.58	19.58	19.58	19.58	0.08%	21
Jun 30, 2025	19.54	19.57	19.54	19.57	19.57	0.33%	395
Jun 27, 2025	19.51	19.51	19.48	19.50	19.50	-1.55%	7,307
Jun 26, 2025	19.79	19.81	19.79	19.81	19.52	0.32%	104
Jun 25, 2025	19.73	19.75	19.73	19.75	19.45	0.03%	215
Jun 24, 2025	19.70	19.74	19.70	19.74	19.45	0.40%	1,579
Jun 23, 2025	19.65	19.66	19.65	19.66	19.37	0.26%	207
Jun 20, 2025	19.61	19.61	19.61	19.61	19.32	0.14%	6
Jun 18, 2025	19.58	19.58	19.58	19.58	19.29	0.01%	106
Jun 17, 2025	19.58	19.58	19.58	19.58	19.29	-0.08%	67
Jun 16, 2025	19.58	19.60	19.58	19.60	19.31	0.11%	2,840
Jun 13, 2025	19.57	19.57	19.57	19.57	19.28	-0.31%	8
Jun 12, 2025	19.64	19.64	19.64	19.64	19.34	0.26%	76
Jun 11, 2025	19.59	19.59	19.59	19.59	19.30	0.20%	158
Jun 10, 2025	19.55	19.55	19.55	19.55	19.26	0.18%	12
Jun 9, 2025	19.51	19.51	19.51	19.51	19.22	-0.05%	7
Jun 6, 2025	19.51	19.52	19.51	19.52	19.23	0.03%	991
Jun 5, 2025	19.49	19.52	19.49	19.52	19.23	-0.13%	1,366
Jun 4, 2025	19.54	19.54	19.54	19.54	19.25	0.24%	104
Jun 3, 2025	19.50	19.50	19.50	19.50	19.21	0.19%	545