Register for streaming realtime charts, analysis tools, and prices.
ABT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 4.24 | -0.01 | -0.24% | 4.24 | 4.45 | 4.24 | 58,797 |
| May 08 2024 | 4.25 | 0.13 | 3.16% | 4.13 | 4.33 | 4.12 | 158,582 |
| May 07 2024 | 4.12 | 0.12 | 3.00% | 4.05 | 4.18 | 4.05 | 46,468 |
| May 06 2024 | 4.00 | -0.04 | -0.99% | 3.99 | 4.12 | 3.96 | 72,264 |
| May 03 2024 | 4.04 | 0.01 | 0.25% | 4.04 | 4.04 | 3.99 | 21,303 |
| May 02 2024 | 4.03 | 0.01 | 0.25% | 3.99 | 4.11 | 3.99 | 46,879 |
| Apr 30 2024 | 4.02 | -0.02 | -0.50% | 4.04 | 4.05 | 4.00 | 13,294 |
| Apr 29 2024 | 4.04 | 0.02 | 0.50% | 4.03 | 4.07 | 3.97 | 54,134 |
| Apr 26 2024 | 4.02 | 0.02 | 0.50% | 3.98 | 4.02 | 3.98 | 14,942 |
| Apr 25 2024 | 4.00 | -0.08 | -1.96% | 4.10 | 4.11 | 3.99 | 30,544 |
| Apr 24 2024 | 4.08 | 0.00 | 0.00% | 4.09 | 4.09 | 4.06 | 13,129 |
| Apr 23 2024 | 4.08 | 0.02 | 0.49% | 4.08 | 4.12 | 4.08 | 29,072 |
| Apr 22 2024 | 4.06 | 0.11 | 2.78% | 3.97 | 4.07 | 3.97 | 39,092 |
| Apr 19 2024 | 3.95 | -0.07 | -1.74% | 4.02 | 4.02 | 3.95 | 6,155 |
| Apr 18 2024 | 4.02 | 0.06 | 1.52% | 3.94 | 4.02 | 3.93 | 23,361 |
| Apr 17 2024 | 3.96 | -0.01 | -0.25% | 3.90 | 4.00 | 3.90 | 37,595 |
| Apr 16 2024 | 3.97 | -0.01 | -0.25% | 3.93 | 3.99 | 3.89 | 109,993 |
| Apr 15 2024 | 3.98 | 0.02 | 0.51% | 4.03 | 4.03 | 3.95 | 16,382 |
| Apr 12 2024 | 3.96 | 0.01 | 0.25% | 3.98 | 3.99 | 3.95 | 39,949 |
| Apr 11 2024 | 3.95 | 0.02 | 0.51% | 3.95 | 3.95 | 3.92 | 24,840 |
| Apr 10 2024 | 3.93 | -0.02 | -0.51% | 3.99 | 3.99 | 3.92 | 38,684 |
| Apr 09 2024 | 3.95 | 0.02 | 0.51% | 4.00 | 4.00 | 3.90 | 58,049 |
| Apr 08 2024 | 3.93 | 0.05 | 1.29% | 3.93 | 4.00 | 3.87 | 65,856 |
| Apr 05 2024 | 3.88 | -0.04 | -1.02% | 3.91 | 3.91 | 3.84 | 20,073 |
| Apr 04 2024 | 3.92 | 0.03 | 0.77% | 3.89 | 3.92 | 3.84 | 56,832 |
| Apr 03 2024 | 3.89 | 0.09 | 2.37% | 3.83 | 3.90 | 3.80 | 112,876 |
| Apr 02 2024 | 3.80 | -0.17 | -4.28% | 3.97 | 3.97 | 3.75 | 84,223 |
| Mar 28 2024 | 3.97 | 0.09 | 2.32% | 3.95 | 4.00 | 3.83 | 73,175 |
| Mar 27 2024 | 3.88 | 0.21 | 5.72% | 3.68 | 3.94 | 3.68 | 138,584 |
| Mar 26 2024 | 3.67 | -0.37 | -9.16% | 4.10 | 4.10 | 3.61 | 432,264 |
| Mar 25 2024 | 4.04 | -0.11 | -2.65% | 4.10 | 4.10 | 4.03 | 74,368 |
| Mar 22 2024 | 4.15 | 0.08 | 1.97% | 4.12 | 4.15 | 4.05 | 35,836 |
| Mar 21 2024 | 4.07 | 0.05 | 1.24% | 4.05 | 4.12 | 4.02 | 42,862 |
| Mar 20 2024 | 4.02 | -0.13 | -3.13% | 4.15 | 4.15 | 4.01 | 43,616 |
| Mar 19 2024 | 4.15 | 0.11 | 2.72% | 4.15 | 4.16 | 4.08 | 54,848 |
| Mar 18 2024 | 4.04 | 0.04 | 1.00% | 4.06 | 4.09 | 3.94 | 76,632 |
| Mar 15 2024 | 4.00 | -0.21 | -4.99% | 4.27 | 4.27 | 3.99 | 102,971 |
| Mar 14 2024 | 4.21 | -0.10 | -2.32% | 4.33 | 4.34 | 4.13 | 75,299 |
| Mar 13 2024 | 4.31 | -0.09 | -2.05% | 4.40 | 4.40 | 4.24 | 103,331 |
| Mar 12 2024 | 4.40 | 0.09 | 2.09% | 4.39 | 4.40 | 4.31 | 48,780 |
| Mar 11 2024 | 4.31 | 0.07 | 1.65% | 4.30 | 4.31 | 4.27 | 30,660 |
| Mar 08 2024 | 4.24 | -0.05 | -1.17% | 4.27 | 4.30 | 4.21 | 79,589 |
| Mar 07 2024 | 4.29 | 0.04 | 0.94% | 4.29 | 4.30 | 4.21 | 55,391 |
| Mar 06 2024 | 4.25 | 0.10 | 2.41% | 4.09 | 4.28 | 4.09 | 75,120 |
| Mar 05 2024 | 4.15 | 0.01 | 0.24% | 4.10 | 4.15 | 4.07 | 52,675 |
| Mar 04 2024 | 4.14 | -0.06 | -1.43% | 4.23 | 4.23 | 4.11 | 35,018 |
| Mar 01 2024 | 4.20 | -0.09 | -2.10% | 4.30 | 4.33 | 4.15 | 131,271 |
| Feb 29 2024 | 4.29 | -0.02 | -0.46% | 4.34 | 4.36 | 4.20 | 89,793 |
| Feb 28 2024 | 4.31 | -0.02 | -0.46% | 4.39 | 4.39 | 4.29 | 63,736 |
| Feb 27 2024 | 4.33 | 0.01 | 0.23% | 4.36 | 4.41 | 4.32 | 99,214 |
| Feb 26 2024 | 4.32 | -0.04 | -0.92% | 4.39 | 4.40 | 4.28 | 107,399 |
| Feb 23 2024 | 4.36 | -0.04 | -0.91% | 4.46 | 4.46 | 4.30 | 88,265 |
| Feb 22 2024 | 4.40 | 0.09 | 2.09% | 4.42 | 4.47 | 4.38 | 56,780 |
| Feb 21 2024 | 4.31 | 0.00 | 0.00% | 4.33 | 4.44 | 4.30 | 65,193 |
| Feb 20 2024 | 4.31 | -0.04 | -0.92% | 4.42 | 4.43 | 4.28 | 78,154 |
| Feb 19 2024 | 4.35 | -0.10 | -2.25% | 4.60 | 4.60 | 4.33 | 68,571 |
| Feb 16 2024 | 4.45 | -0.07 | -1.55% | 4.60 | 4.64 | 4.40 | 92,967 |
| Feb 15 2024 | 4.52 | -0.25 | -5.24% | 4.76 | 4.77 | 4.51 | 93,646 |
| Feb 14 2024 | 4.77 | -0.01 | -0.21% | 4.80 | 4.84 | 4.73 | 43,514 |
| Feb 13 2024 | 4.78 | -0.11 | -2.25% | 4.80 | 4.83 | 4.78 | 17,276 |
| Feb 12 2024 | 4.89 | 0.04 | 0.82% | 4.90 | 4.90 | 4.86 | 35,977 |
