Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.025 | 0.01 | 0.12% | 4.02 | 4.05 | 3.99 | 92,011 |
| May 09 2024 | 4.02 | 0.03 | 0.75% | 4.00 | 4.035 | 4.00 | 25,080 |
| May 08 2024 | 3.99 | -0.01 | -0.25% | 4.00 | 4.015 | 3.96 | 61,670 |
| May 07 2024 | 4.00 | -0.03 | -0.74% | 4.03 | 4.045 | 3.97 | 91,682 |
| May 06 2024 | 4.03 | 0.00 | 0.12% | 4.025 | 4.07 | 4.005 | 43,518 |
| May 03 2024 | 4.025 | -0.01 | -0.25% | 4.035 | 4.05 | 4.00 | 52,159 |
| May 02 2024 | 4.035 | 0.07 | 1.64% | 4.04 | 4.06 | 3.97 | 42,807 |
| Apr 30 2024 | 3.97 | -0.03 | -0.75% | 4.04 | 4.045 | 3.93 | 47,409 |
| Apr 29 2024 | 4.00 | 0.03 | 0.76% | 3.99 | 4.02 | 3.97 | 49,655 |
| Apr 26 2024 | 3.97 | 0.07 | 1.79% | 3.93 | 4.015 | 3.93 | 82,709 |
| Apr 25 2024 | 3.90 | -0.01 | -0.13% | 3.91 | 3.94 | 3.875 | 56,132 |
| Apr 24 2024 | 3.905 | -0.03 | -0.64% | 3.98 | 3.98 | 3.905 | 44,955 |
| Apr 23 2024 | 3.93 | -0.09 | -2.24% | 3.995 | 3.995 | 3.93 | 54,712 |
| Apr 22 2024 | 4.02 | 0.04 | 1.01% | 3.98 | 4.05 | 3.96 | 68,280 |
| Apr 19 2024 | 3.98 | -0.04 | -1.00% | 4.01 | 4.01 | 3.945 | 41,955 |
| Apr 18 2024 | 4.02 | 0.05 | 1.39% | 4.00 | 4.07 | 3.965 | 63,324 |
| Apr 17 2024 | 3.965 | 0.01 | 0.25% | 3.96 | 4.01 | 3.95 | 54,930 |
| Apr 16 2024 | 3.955 | -0.05 | -1.25% | 4.00 | 4.005 | 3.925 | 95,952 |
| Apr 15 2024 | 4.005 | -0.02 | -0.37% | 4.03 | 4.055 | 4.00 | 79,127 |
| Apr 12 2024 | 4.02 | -0.02 | -0.50% | 4.10 | 4.10 | 4.02 | 63,860 |
| Apr 11 2024 | 4.04 | 0.00 | 0.12% | 4.05 | 4.10 | 4.04 | 57,922 |
| Apr 10 2024 | 4.035 | -0.02 | -0.49% | 4.085 | 4.14 | 4.03 | 70,448 |
| Apr 09 2024 | 4.055 | -0.02 | -0.49% | 4.09 | 4.10 | 4.04 | 77,482 |
| Apr 08 2024 | 4.075 | 0.03 | 0.62% | 4.08 | 4.13 | 4.06 | 91,647 |
| Apr 05 2024 | 4.05 | -0.01 | -0.25% | 4.045 | 4.07 | 3.97 | 104,652 |
| Apr 04 2024 | 4.06 | 0.02 | 0.62% | 4.05 | 4.09 | 4.015 | 67,957 |
| Apr 03 2024 | 4.035 | 0.06 | 1.51% | 3.975 | 4.06 | 3.97 | 79,110 |
| Apr 02 2024 | 3.975 | 0.15 | 3.79% | 3.91 | 4.025 | 3.91 | 153,856 |
| Mar 28 2024 | 3.83 | 0.02 | 0.39% | 3.85 | 3.89 | 3.80 | 91,376 |
| Mar 27 2024 | 3.815 | 0.08 | 2.14% | 3.76 | 3.88 | 3.755 | 151,600 |
| Mar 26 2024 | 3.735 | -0.34 | -8.34% | 3.99 | 3.995 | 3.73 | 312,417 |
| Mar 25 2024 | 4.075 | -0.02 | -0.49% | 4.125 | 4.13 | 4.00 | 66,748 |
| Mar 22 2024 | 4.095 | 0.00 | 0.12% | 4.05 | 4.12 | 4.05 | 58,846 |
| Mar 21 2024 | 4.09 | 0.03 | 0.74% | 4.09 | 4.09 | 3.995 | 54,561 |
| Mar 20 2024 | 4.06 | 0.03 | 0.74% | 4.09 | 4.09 | 3.99 | 48,366 |
| Mar 19 2024 | 4.03 | 0.10 | 2.54% | 3.94 | 4.07 | 3.94 | 95,963 |
| Mar 18 2024 | 3.93 | -0.01 | -0.25% | 3.99 | 3.99 | 3.91 | 81,169 |
| Mar 15 2024 | 3.94 | 0.09 | 2.34% | 3.90 | 3.995 | 3.865 | 106,017 |
| Mar 14 2024 | 3.85 | 0.03 | 0.79% | 3.88 | 3.91 | 3.83 | 52,182 |
| Mar 13 2024 | 3.82 | -0.05 | -1.29% | 3.87 | 3.95 | 3.82 | 69,655 |
| Mar 12 2024 | 3.87 | 0.02 | 0.65% | 3.85 | 3.91 | 3.80 | 105,755 |
| Mar 11 2024 | 3.845 | 0.11 | 2.81% | 3.74 | 3.845 | 3.725 | 71,597 |
| Mar 08 2024 | 3.74 | -0.01 | -0.27% | 3.71 | 3.765 | 3.71 | 69,054 |
| Mar 07 2024 | 3.75 | 0.04 | 0.94% | 3.75 | 3.805 | 3.705 | 57,897 |
| Mar 06 2024 | 3.715 | 0.07 | 1.78% | 3.655 | 3.765 | 3.655 | 52,982 |
| Mar 05 2024 | 3.65 | -0.09 | -2.28% | 3.73 | 3.73 | 3.64 | 85,402 |
| Mar 04 2024 | 3.735 | -0.08 | -1.97% | 3.82 | 3.87 | 3.73 | 74,716 |
| Mar 01 2024 | 3.81 | 0.21 | 5.83% | 3.72 | 3.97 | 3.72 | 243,674 |
| Feb 29 2024 | 3.60 | -0.11 | -2.96% | 3.69 | 3.75 | 3.60 | 1,488,939 |
| Feb 28 2024 | 3.71 | -0.15 | -3.89% | 3.89 | 3.89 | 3.705 | 82,308 |
| Feb 27 2024 | 3.86 | 0.05 | 1.45% | 3.78 | 3.875 | 3.66 | 121,552 |
| Feb 26 2024 | 3.805 | 0.12 | 3.26% | 3.67 | 3.805 | 3.66 | 119,466 |
| Feb 23 2024 | 3.685 | 0.00 | 0.14% | 3.68 | 3.71 | 3.58 | 221,114 |
| Feb 22 2024 | 3.68 | -0.04 | -1.08% | 3.72 | 3.785 | 3.65 | 168,345 |
| Feb 21 2024 | 3.72 | -0.24 | -6.06% | 3.93 | 3.93 | 3.72 | 179,416 |
| Feb 20 2024 | 3.96 | -0.04 | -0.88% | 3.92 | 3.985 | 3.90 | 55,681 |
| Feb 19 2024 | 3.995 | 0.00 | 0.00% | 3.995 | 3.995 | 3.995 | 0.00 |
| Feb 16 2024 | 3.995 | -0.03 | -0.62% | 4.05 | 4.05 | 3.885 | 93,006 |
| Feb 15 2024 | 4.02 | 0.09 | 2.29% | 3.90 | 4.02 | 3.82 | 137,671 |
| Feb 14 2024 | 3.93 | -0.16 | -3.79% | 4.03 | 4.065 | 3.915 | 167,562 |
| Feb 13 2024 | 4.085 | -0.23 | -5.33% | 4.33 | 4.33 | 4.00 | 147,032 |
| Feb 12 2024 | 4.315 | -0.08 | -1.71% | 4.365 | 4.47 | 4.305 | 83,669 |
