Register to chat with like-minded investors on our interactive forums.
ABO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 5.60 | 0.05 | 0.90% | 5.60 | 5.60 | 5.45 | 658 |
| May 10 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 649 |
| May 09 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0.00 |
| May 08 2024 | 5.55 | 0.05 | 0.91% | 5.50 | 5.55 | 5.50 | 4,029 |
| May 07 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 150 |
| May 06 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 308 |
| May 03 2024 | 5.50 | 0.05 | 0.92% | 5.40 | 5.50 | 5.40 | 159 |
| May 02 2024 | 5.45 | -0.15 | -2.68% | 5.50 | 5.50 | 5.45 | 265 |
| Apr 30 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| Apr 29 2024 | 5.60 | 0.15 | 2.75% | 5.60 | 5.60 | 5.60 | 426 |
| Apr 26 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 600 |
| Apr 25 2024 | 5.45 | -0.15 | -2.68% | 5.50 | 5.50 | 5.45 | 250 |
| Apr 24 2024 | 5.60 | 0.05 | 0.90% | 5.50 | 5.60 | 5.50 | 707 |
| Apr 23 2024 | 5.55 | 0.10 | 1.83% | 5.55 | 5.55 | 5.55 | 220 |
| Apr 22 2024 | 5.45 | 0.05 | 0.93% | 5.55 | 5.60 | 5.45 | 975 |
| Apr 19 2024 | 5.40 | -0.10 | -1.82% | 5.40 | 5.40 | 5.40 | 990 |
| Apr 18 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| Apr 17 2024 | 5.50 | 0.05 | 0.92% | 5.55 | 5.55 | 5.50 | 1,190 |
| Apr 16 2024 | 5.45 | 0.10 | 1.87% | 5.45 | 5.45 | 5.45 | 370 |
| Apr 15 2024 | 5.35 | -0.40 | -6.96% | 5.85 | 5.85 | 5.20 | 13,163 |
| Apr 12 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 200 |
| Apr 11 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0.00 |
| Apr 10 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 160 |
| Apr 09 2024 | 5.75 | 0.00 | 0.00% | 5.80 | 5.80 | 5.70 | 1,356 |
| Apr 08 2024 | 5.75 | -0.10 | -1.71% | 5.70 | 5.75 | 5.70 | 655 |
| Apr 05 2024 | 5.85 | -0.05 | -0.85% | 5.85 | 5.85 | 5.85 | 20 |
| Apr 04 2024 | 5.90 | 0.15 | 2.61% | 5.85 | 5.90 | 5.85 | 1,390 |
| Apr 03 2024 | 5.75 | -0.10 | -1.71% | 5.75 | 5.75 | 5.65 | 2,419 |
| Apr 02 2024 | 5.85 | 0.20 | 3.54% | 5.70 | 5.90 | 5.70 | 4,504 |
| Mar 28 2024 | 5.65 | 0.10 | 1.80% | 5.65 | 5.65 | 5.65 | 484 |
| Mar 27 2024 | 5.55 | -0.05 | -0.89% | 5.55 | 5.55 | 5.55 | 8 |
| Mar 26 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 645 |
| Mar 25 2024 | 5.60 | -0.10 | -1.75% | 5.60 | 5.70 | 5.60 | 2,210 |
| Mar 22 2024 | 5.70 | -0.15 | -2.56% | 5.70 | 5.70 | 5.70 | 1,323 |
| Mar 21 2024 | 5.85 | -0.05 | -0.85% | 5.90 | 5.90 | 5.85 | 331 |
| Mar 20 2024 | 5.90 | 0.05 | 0.85% | 5.85 | 5.90 | 5.85 | 121 |
| Mar 19 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 750 |
| Mar 18 2024 | 5.85 | 0.25 | 4.46% | 5.60 | 5.85 | 5.60 | 1,543 |
| Mar 15 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 2,058 |
| Mar 14 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| Mar 13 2024 | 5.60 | -0.15 | -2.61% | 5.75 | 5.75 | 5.60 | 605 |
| Mar 12 2024 | 5.75 | 0.05 | 0.88% | 5.70 | 5.75 | 5.70 | 45 |
| Mar 11 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0.00 |
| Mar 08 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.60 | 1,300 |
| Mar 07 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 477 |
| Mar 06 2024 | 5.70 | -0.10 | -1.72% | 5.75 | 5.80 | 5.70 | 1,791 |
| Mar 05 2024 | 5.80 | -0.05 | -0.85% | 5.85 | 5.85 | 5.80 | 500 |
| Mar 04 2024 | 5.85 | -0.10 | -1.68% | 5.85 | 5.85 | 5.85 | 389 |
| Mar 01 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 5.95 | 5.95 | 2 |
| Feb 29 2024 | 5.95 | 0.10 | 1.71% | 5.90 | 5.95 | 5.90 | 450 |
| Feb 28 2024 | 5.85 | 0.10 | 1.74% | 5.75 | 5.85 | 5.75 | 84 |
| Feb 27 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 1 |
| Feb 26 2024 | 5.75 | -0.15 | -2.54% | 5.90 | 5.90 | 5.75 | 1,705 |
| Feb 23 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 45 |
| Feb 22 2024 | 5.90 | -0.10 | -1.67% | 5.90 | 5.90 | 5.90 | 20 |
| Feb 21 2024 | 6.00 | 0.10 | 1.69% | 5.90 | 6.00 | 5.90 | 94 |
| Feb 20 2024 | 5.90 | -0.10 | -1.67% | 6.00 | 6.00 | 5.90 | 570 |
| Feb 19 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Feb 16 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 117 |
| Feb 15 2024 | 6.00 | 0.00 | 0.00% | 5.90 | 6.00 | 5.90 | 660 |
| Feb 14 2024 | 6.00 | 0.10 | 1.69% | 6.00 | 6.00 | 6.00 | 2 |
