Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 15.65 | 0.04 | 0.22% | 15.68 | 15.685 | 15.54 | 4,601,827 |
| May 30 2024 | 15.615 | 0.10 | 0.64% | 15.42 | 15.615 | 15.37 | 1,656,611 |
| May 29 2024 | 15.515 | -0.15 | -0.93% | 15.65 | 15.66 | 15.41 | 1,640,906 |
| May 28 2024 | 15.66 | 0.14 | 0.87% | 15.585 | 15.685 | 15.56 | 2,004,865 |
| May 27 2024 | 15.525 | 0.04 | 0.29% | 15.475 | 15.54 | 15.46 | 917,831 |
| May 24 2024 | 15.48 | -0.15 | -0.96% | 15.47 | 15.53 | 15.37 | 2,277,845 |
| May 23 2024 | 15.63 | 0.04 | 0.22% | 15.58 | 15.695 | 15.55 | 1,586,808 |
| May 22 2024 | 15.595 | -0.19 | -1.20% | 15.82 | 15.82 | 15.595 | 2,060,840 |
| May 21 2024 | 15.785 | -0.18 | -1.13% | 15.87 | 15.895 | 15.575 | 3,572,217 |
| May 20 2024 | 15.965 | 0.15 | 0.98% | 15.90 | 16.04 | 15.83 | 2,753,976 |
| May 17 2024 | 15.81 | 0.08 | 0.51% | 15.75 | 15.855 | 15.72 | 3,411,492 |
| May 16 2024 | 15.73 | 0.06 | 0.38% | 15.77 | 15.815 | 15.41 | 4,935,447 |
| May 15 2024 | 15.67 | -1.02 | -6.11% | 15.75 | 16.34 | 15.61 | 12,396,186 |
| May 14 2024 | 16.69 | 0.27 | 1.61% | 16.535 | 16.735 | 16.45 | 4,032,122 |
| May 13 2024 | 16.425 | 0.20 | 1.20% | 16.32 | 16.53 | 16.28 | 3,623,523 |
| May 10 2024 | 16.23 | 0.19 | 1.18% | 16.11 | 16.23 | 16.055 | 3,713,595 |
| May 09 2024 | 16.04 | 0.13 | 0.79% | 15.935 | 16.06 | 15.93 | 1,933,358 |
| May 08 2024 | 15.915 | 0.01 | 0.06% | 15.89 | 16.085 | 15.77 | 2,914,335 |
| May 07 2024 | 15.905 | 0.24 | 1.56% | 15.70 | 15.99 | 15.605 | 3,184,650 |
| May 06 2024 | 15.66 | 0.13 | 0.80% | 15.60 | 15.66 | 15.495 | 1,650,267 |
| May 03 2024 | 15.535 | 0.10 | 0.65% | 15.50 | 15.72 | 15.47 | 3,779,099 |
| May 02 2024 | 15.435 | 0.35 | 2.29% | 15.16 | 15.705 | 15.155 | 4,055,934 |
| Apr 30 2024 | 15.09 | 0.05 | 0.33% | 15.09 | 15.15 | 14.86 | 2,684,494 |
| Apr 29 2024 | 15.04 | -0.17 | -1.12% | 15.26 | 15.33 | 15.04 | 2,757,053 |
| Apr 26 2024 | 15.21 | -0.67 | -4.19% | 15.07 | 15.31 | 15.02 | 3,322,127 |
| Apr 25 2024 | 15.875 | -0.03 | -0.19% | 15.935 | 15.955 | 15.745 | 3,154,541 |
| Apr 24 2024 | 15.905 | 0.01 | 0.09% | 15.97 | 15.985 | 15.83 | 3,431,829 |
| Apr 23 2024 | 15.89 | 0.38 | 2.45% | 15.63 | 15.93 | 15.49 | 3,205,231 |
| Apr 22 2024 | 15.51 | -0.12 | -0.74% | 15.39 | 15.56 | 15.15 | 4,181,852 |
| Apr 19 2024 | 15.625 | 0.01 | 0.06% | 15.50 | 15.79 | 15.44 | 3,626,309 |
| Apr 18 2024 | 15.615 | 0.06 | 0.39% | 15.45 | 15.67 | 15.34 | 3,476,271 |
| Apr 17 2024 | 15.555 | 0.04 | 0.23% | 15.48 | 15.845 | 15.475 | 2,509,702 |
| Apr 16 2024 | 15.52 | -0.26 | -1.65% | 15.605 | 15.66 | 15.455 | 3,116,356 |
| Apr 15 2024 | 15.78 | -0.06 | -0.38% | 15.805 | 16.02 | 15.77 | 2,376,194 |
| Apr 12 2024 | 15.84 | -0.24 | -1.46% | 16.08 | 16.12 | 15.80 | 3,157,204 |
| Apr 11 2024 | 16.075 | -0.31 | -1.89% | 16.355 | 16.45 | 15.965 | 2,642,112 |
| Apr 10 2024 | 16.385 | 0.13 | 0.77% | 16.395 | 16.58 | 16.305 | 3,472,390 |
| Apr 09 2024 | 16.26 | -0.17 | -1.03% | 16.415 | 16.49 | 16.235 | 2,267,871 |
| Apr 08 2024 | 16.43 | 0.07 | 0.43% | 16.395 | 16.505 | 16.29 | 2,483,292 |
| Apr 05 2024 | 16.36 | -0.07 | -0.46% | 16.25 | 16.48 | 16.23 | 2,750,493 |
| Apr 04 2024 | 16.435 | 0.26 | 1.61% | 16.20 | 16.54 | 16.20 | 3,704,910 |
| Apr 03 2024 | 16.175 | 0.24 | 1.47% | 15.99 | 16.20 | 15.955 | 2,910,146 |
| Apr 02 2024 | 15.94 | 0.09 | 0.57% | 15.86 | 16.08 | 15.84 | 2,748,166 |
| Mar 28 2024 | 15.85 | 0.26 | 1.70% | 15.605 | 15.97 | 15.605 | 3,452,415 |
| Mar 27 2024 | 15.585 | 0.24 | 1.53% | 15.385 | 15.675 | 15.355 | 3,034,095 |
| Mar 26 2024 | 15.35 | 0.13 | 0.85% | 15.245 | 15.41 | 15.24 | 3,475,180 |
| Mar 25 2024 | 15.22 | -0.12 | -0.78% | 15.305 | 15.39 | 15.115 | 2,812,237 |
| Mar 22 2024 | 15.34 | -0.15 | -0.94% | 15.445 | 15.54 | 15.30 | 3,157,499 |
| Mar 21 2024 | 15.485 | 0.23 | 1.54% | 15.44 | 15.485 | 15.295 | 3,496,444 |
| Mar 20 2024 | 15.25 | -0.18 | -1.13% | 15.415 | 15.445 | 15.165 | 3,183,476 |
| Mar 19 2024 | 15.425 | 0.15 | 0.98% | 15.35 | 15.555 | 15.345 | 3,370,436 |
| Mar 18 2024 | 15.275 | 0.09 | 0.56% | 15.24 | 15.355 | 15.16 | 2,403,674 |
| Mar 15 2024 | 15.19 | 0.14 | 0.90% | 15.045 | 15.31 | 15.00 | 33,426,245 |
| Mar 14 2024 | 15.055 | 0.04 | 0.27% | 15.075 | 15.21 | 14.905 | 3,641,056 |
| Mar 13 2024 | 15.015 | -0.09 | -0.56% | 15.10 | 15.28 | 15.015 | 3,244,318 |
| Mar 12 2024 | 15.10 | 0.29 | 1.92% | 14.93 | 15.225 | 14.85 | 4,674,143 |
| Mar 11 2024 | 14.815 | -0.03 | -0.20% | 14.80 | 14.955 | 14.725 | 4,050,657 |
| Mar 08 2024 | 14.845 | -0.13 | -0.84% | 15.05 | 15.17 | 14.845 | 3,595,531 |
| Mar 07 2024 | 14.97 | 0.02 | 0.13% | 14.94 | 15.085 | 14.88 | 3,723,300 |
| Mar 06 2024 | 14.95 | 0.10 | 0.67% | 14.86 | 15.085 | 14.86 | 3,572,673 |
| Mar 05 2024 | 14.85 | -0.12 | -0.77% | 14.96 | 15.005 | 14.80 | 2,682,496 |
| Mar 04 2024 | 14.965 | -0.04 | -0.23% | 15.055 | 15.125 | 14.855 | 1,907,653 |
