Register for real-time alerts, custom portfolio, and market movers
ABI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 58.96 | 0.18 | 0.31% | 58.36 | 59.14 | 58.34 | 1,812,109 |
| May 08 2024 | 58.78 | 2.24 | 3.96% | 58.50 | 59.56 | 58.50 | 2,408,852 |
| May 07 2024 | 56.54 | 1.06 | 1.91% | 55.56 | 56.54 | 55.56 | 2,145,430 |
| May 06 2024 | 55.48 | -0.04 | -0.07% | 55.50 | 56.36 | 55.38 | 1,059,100 |
| May 03 2024 | 55.52 | -0.46 | -0.82% | 55.36 | 55.90 | 55.24 | 916,648 |
| May 02 2024 | 55.98 | -0.18 | -0.32% | 55.80 | 56.22 | 55.38 | 1,268,402 |
| Apr 30 2024 | 56.16 | -0.26 | -0.46% | 56.66 | 57.24 | 56.08 | 1,750,105 |
| Apr 29 2024 | 56.42 | 0.30 | 0.53% | 56.06 | 56.54 | 56.06 | 966,816 |
| Apr 26 2024 | 56.12 | 0.06 | 0.11% | 56.14 | 56.36 | 55.28 | 1,175,113 |
| Apr 25 2024 | 56.06 | 0.02 | 0.04% | 56.40 | 56.52 | 55.66 | 1,405,502 |
| Apr 24 2024 | 56.04 | 0.20 | 0.36% | 56.50 | 56.72 | 55.66 | 1,443,525 |
| Apr 23 2024 | 55.84 | 0.14 | 0.25% | 55.80 | 56.24 | 55.68 | 1,115,248 |
| Apr 22 2024 | 55.70 | 0.74 | 1.35% | 55.74 | 56.08 | 55.54 | 1,177,731 |
| Apr 19 2024 | 54.96 | 0.80 | 1.48% | 53.96 | 55.10 | 53.96 | 1,395,244 |
| Apr 18 2024 | 54.16 | 0.30 | 0.56% | 53.92 | 54.24 | 53.60 | 825,018 |
| Apr 17 2024 | 53.86 | 0.00 | 0.00% | 53.82 | 54.22 | 53.66 | 1,236,844 |
| Apr 16 2024 | 53.86 | -0.94 | -1.72% | 54.42 | 54.62 | 53.74 | 1,334,034 |
| Apr 15 2024 | 54.80 | -0.66 | -1.19% | 55.44 | 55.68 | 54.80 | 1,415,460 |
| Apr 12 2024 | 55.46 | -0.08 | -0.14% | 55.98 | 56.16 | 55.34 | 952,402 |
| Apr 11 2024 | 55.54 | 0.26 | 0.47% | 55.28 | 56.32 | 55.14 | 1,075,817 |
| Apr 10 2024 | 55.28 | -0.44 | -0.79% | 56.10 | 56.26 | 55.12 | 1,232,190 |
| Apr 09 2024 | 55.72 | 0.18 | 0.32% | 55.24 | 55.84 | 55.18 | 858,771 |
| Apr 08 2024 | 55.54 | 0.18 | 0.33% | 55.18 | 55.64 | 55.04 | 766,927 |
| Apr 05 2024 | 55.36 | 0.08 | 0.14% | 54.60 | 55.60 | 54.56 | 1,192,741 |
| Apr 04 2024 | 55.28 | -0.60 | -1.07% | 55.58 | 55.88 | 55.10 | 948,450 |
| Apr 03 2024 | 55.88 | -0.34 | -0.60% | 56.32 | 56.58 | 55.62 | 1,107,034 |
| Apr 02 2024 | 56.22 | -0.24 | -0.43% | 56.64 | 57.08 | 56.20 | 1,039,486 |
| Mar 28 2024 | 56.46 | 0.21 | 0.37% | 56.17 | 56.48 | 55.64 | 1,481,372 |
| Mar 27 2024 | 56.25 | 0.43 | 0.77% | 55.90 | 56.46 | 55.90 | 1,071,499 |
| Mar 26 2024 | 55.82 | 0.30 | 0.54% | 55.31 | 55.91 | 55.14 | 1,013,866 |
| Mar 25 2024 | 55.52 | 0.35 | 0.63% | 55.17 | 55.66 | 54.95 | 1,084,676 |
| Mar 22 2024 | 55.17 | 0.35 | 0.64% | 54.61 | 55.29 | 54.58 | 1,257,188 |
| Mar 21 2024 | 54.82 | -0.12 | -0.22% | 55.57 | 55.58 | 54.73 | 1,322,379 |
| Mar 20 2024 | 54.94 | -0.23 | -0.42% | 55.11 | 55.45 | 54.77 | 744,074 |
| Mar 19 2024 | 55.17 | -0.01 | -0.02% | 54.96 | 55.28 | 54.64 | 1,106,029 |
| Mar 18 2024 | 55.18 | -0.21 | -0.38% | 55.96 | 55.96 | 54.97 | 1,063,842 |
| Mar 15 2024 | 55.39 | -0.58 | -1.04% | 56.00 | 56.32 | 55.39 | 8,030,075 |
| Mar 14 2024 | 55.97 | -2.85 | -4.85% | 56.90 | 57.22 | 55.97 | 3,029,512 |
| Mar 13 2024 | 58.82 | 0.87 | 1.50% | 57.83 | 58.82 | 57.75 | 988,810 |
| Mar 12 2024 | 57.95 | 0.40 | 0.70% | 57.80 | 58.09 | 57.53 | 974,140 |
| Mar 11 2024 | 57.55 | 0.94 | 1.66% | 56.86 | 57.76 | 56.86 | 1,078,818 |
| Mar 08 2024 | 56.61 | 0.47 | 0.84% | 56.32 | 56.80 | 56.24 | 839,630 |
| Mar 07 2024 | 56.14 | 0.46 | 0.83% | 55.34 | 56.29 | 55.15 | 1,273,665 |
| Mar 06 2024 | 55.68 | 0.08 | 0.14% | 55.59 | 56.23 | 55.50 | 1,080,980 |
| Mar 05 2024 | 55.60 | -0.01 | -0.02% | 55.44 | 55.81 | 55.05 | 1,299,234 |
| Mar 04 2024 | 55.61 | -0.17 | -0.30% | 55.46 | 55.89 | 55.21 | 1,436,842 |
| Mar 01 2024 | 55.78 | 0.06 | 0.11% | 55.69 | 56.07 | 55.49 | 1,484,813 |
| Feb 29 2024 | 55.72 | -1.85 | -3.21% | 56.50 | 57.60 | 55.55 | 3,252,273 |
| Feb 28 2024 | 57.57 | -0.51 | -0.88% | 58.16 | 58.18 | 57.26 | 1,349,729 |
| Feb 27 2024 | 58.08 | -0.19 | -0.33% | 58.18 | 58.34 | 57.78 | 1,258,492 |
| Feb 26 2024 | 58.27 | -0.20 | -0.34% | 58.45 | 58.54 | 58.17 | 733,731 |
| Feb 23 2024 | 58.47 | -0.01 | -0.02% | 58.56 | 58.66 | 58.22 | 954,425 |
| Feb 22 2024 | 58.48 | -0.02 | -0.03% | 58.86 | 59.08 | 58.21 | 1,634,271 |
| Feb 21 2024 | 58.50 | 0.24 | 0.41% | 58.36 | 58.97 | 58.30 | 682,465 |
| Feb 20 2024 | 58.26 | 0.03 | 0.05% | 58.14 | 58.45 | 57.82 | 1,282,840 |
| Feb 19 2024 | 58.23 | 0.42 | 0.73% | 57.83 | 58.25 | 57.81 | 720,872 |
| Feb 16 2024 | 57.81 | -0.46 | -0.79% | 58.51 | 58.64 | 57.67 | 1,306,244 |
| Feb 15 2024 | 58.27 | 0.35 | 0.60% | 58.14 | 58.40 | 57.92 | 898,759 |
| Feb 14 2024 | 57.92 | -1.48 | -2.49% | 57.00 | 58.69 | 56.22 | 1,797,555 |
| Feb 13 2024 | 59.40 | -0.45 | -0.75% | 60.03 | 60.25 | 59.28 | 1,199,019 |
| Feb 12 2024 | 59.85 | -0.11 | -0.18% | 59.76 | 59.97 | 59.32 | 926,576 |
