Anheuser-Busch InBev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.42	52.42	52.42	52.70	52.70	0.19%	50
Dec 4, 2025	52.72	52.72	52.72	52.60	52.60	-0.64%	28
Dec 3, 2025	53.18	53.18	53.18	52.94	52.94	-0.23%	150
Dec 2, 2025	53.54	53.54	53.54	53.06	53.06	-1.04%	70
Dec 1, 2025	52.90	52.90	52.90	53.62	53.62	1.13%	130
Nov 28, 2025	53.30	53.56	53.30	53.02	53.02	-1.63%	29
Nov 27, 2025	53.90	53.90	53.90	53.90	53.90	1.05%	-
Nov 26, 2025	53.74	53.74	53.36	53.34	53.34	-2.16%	452
Nov 25, 2025	54.52	54.52	54.52	54.52	54.52	1.26%	-
Nov 24, 2025	53.84	53.84	53.84	53.84	53.84	-0.92%	-
Nov 21, 2025	53.76	53.90	53.76	54.34	54.34	3.07%	21
Nov 20, 2025	52.72	52.72	52.72	52.72	52.72	-0.34%	-
Nov 19, 2025	52.80	52.80	52.80	52.90	52.90	0.42%	120
Nov 18, 2025	52.98	52.98	52.74	52.68	52.68	-2.15%	317
Nov 17, 2025	54.06	54.12	53.84	53.84	53.74	-1.86%	575
Nov 14, 2025	54.75	54.75	54.75	54.86	54.75	-1.68%	-
Nov 13, 2025	56.02	56.02	55.76	55.80	55.69	-0.39%	180
Nov 12, 2025	55.90	56.04	55.86	56.02	55.91	0.36%	500
Nov 11, 2025	55.30	55.78	55.30	55.82	55.71	2.23%	750
Nov 10, 2025	54.60	54.70	54.58	54.60	54.49	-	46
Nov 7, 2025	54.04	54.50	54.04	54.60	54.49	-0.04%	300
Nov 6, 2025	54.51	54.51	54.51	54.62	54.51	0.26%	-
Nov 5, 2025	54.36	54.36	54.18	54.48	54.37	0.85%	1,097
Nov 4, 2025	52.68	53.60	52.68	54.02	53.91	1.58%	720
Nov 3, 2025	53.44	53.44	53.44	53.18	53.08	0.23%	47
Oct 31, 2025	52.58	52.58	52.58	53.06	52.96	2.39%	100
Oct 30, 2025	54.02	54.02	51.74	51.82	51.72	-2.41%	1,817
Oct 29, 2025	53.22	53.22	53.22	53.10	53.00	-0.11%	10
Oct 28, 2025	52.66	52.66	52.66	53.16	53.06	0.72%	10
Oct 27, 2025	52.68	52.68	52.68	52.78	52.68	0.04%	-
Oct 24, 2025	52.66	52.66	52.66	52.76	52.66	-0.30%	-
Oct 23, 2025	52.98	52.98	52.98	52.92	52.82	-1.01%	132
Oct 22, 2025	53.36	53.36	53.36	53.46	53.36	0.60%	-
Oct 21, 2025	53.20	53.30	53.20	53.14	53.04	-0.75%	165
Oct 20, 2025	53.10	53.10	53.00	53.54	53.44	0.41%	373
Oct 17, 2025	53.22	53.22	53.22	53.32	53.22	1.21%	-
Oct 16, 2025	51.58	52.00	51.58	52.68	52.58	1.39%	780
Oct 15, 2025	51.86	51.86	51.86	51.96	51.86	1.17%	-
Oct 14, 2025	51.50	51.50	51.50	51.36	51.26	0.12%	80
Oct 13, 2025	51.40	51.48	51.40	51.30	51.20	0.12%	100
Oct 10, 2025	51.14	51.14	51.14	51.24	51.14	0.39%	-
Oct 9, 2025	51.10	51.16	51.10	51.04	50.94	-0.70%	200
Oct 8, 2025	51.50	51.50	51.22	51.40	51.30	0.39%	240
Oct 7, 2025	50.96	50.96	50.44	51.20	51.10	2.28%	287
Oct 6, 2025	50.54	50.60	50.00	50.06	49.96	-0.95%	554
Oct 3, 2025	51.04	51.04	51.04	50.54	50.44	-1.60%	20
Oct 2, 2025	51.14	51.38	51.14	51.36	51.26	1.50%	113
Oct 1, 2025	50.52	50.52	50.42	50.60	50.50	-0.20%	190
Sep 30, 2025	50.60	50.60	50.60	50.70	50.60	-0.78%	-
Sep 29, 2025	50.34	50.50	50.34	51.10	51.00	0.27%	228