AABDX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 177.78 | 1.17 | 0.66% | 177.51 | 178.71 | 177.08 | 0 |
Jul 22 2024 | 176.61 | 2.51 | 1.44% | 174.94 | 176.95 | 174.78 | 0 |
Jul 19 2024 | 174.10 | -1.90 | -1.08% | 175.22 | 175.22 | 174.10 | 0 |
Jul 18 2024 | 176.00 | -0.80 | -0.45% | 176.81 | 177.57 | 176.00 | 0 |
Jul 17 2024 | 176.80 | -0.79 | -0.44% | 176.80 | 177.59 | 175.89 | 0 |
Jul 16 2024 | 177.59 | -0.73 | -0.41% | 177.01 | 177.65 | 176.99 | 0 |
Jul 15 2024 | 178.32 | -1.54 | -0.86% | 179.21 | 179.64 | 178.12 | 0 |
Jul 12 2024 | 179.86 | 2.20 | 1.24% | 178.06 | 179.92 | 177.62 | 0 |
Jul 11 2024 | 177.66 | 1.12 | 0.63% | 176.81 | 177.87 | 176.57 | 0 |
Jul 10 2024 | 176.54 | 1.92 | 1.10% | 175.36 | 176.54 | 174.97 | 0 |
Jul 09 2024 | 174.62 | -2.62 | -1.48% | 176.34 | 176.96 | 174.62 | 0 |
Jul 08 2024 | 177.24 | 0.35 | 0.20% | 178.05 | 178.46 | 177.08 | 0 |
Jul 05 2024 | 176.89 | 0.02 | 0.01% | 177.38 | 178.54 | 176.60 | 0 |
Jul 04 2024 | 176.87 | 0.61 | 0.35% | 176.59 | 176.90 | 176.45 | 0 |
Jul 03 2024 | 176.26 | 1.55 | 0.89% | 175.75 | 176.29 | 175.73 | 0 |
Jul 02 2024 | 174.71 | 0.00 | 0.00% | 174.71 | 174.71 | 174.71 | 0 |
Jul 01 2024 | 174.71 | 0.00 | 0.00% | 174.71 | 174.71 | 174.71 | 0 |
Jun 28 2024 | 174.71 | 0.00 | 0.00% | 174.71 | 174.71 | 174.71 | 0 |
Jun 27 2024 | 174.71 | 0.58 | 0.33% | 174.34 | 174.73 | 173.85 | 0 |
Jun 26 2024 | 174.13 | 0.12 | 0.07% | 175.17 | 175.98 | 173.01 | 0 |
Jun 25 2024 | 174.01 | -1.21 | -0.69% | 173.85 | 174.21 | 173.30 | 0 |
Jun 24 2024 | 175.22 | 1.00 | 0.57% | 174.62 | 175.31 | 174.21 | 0 |
Jun 21 2024 | 174.22 | -0.50 | -0.29% | 174.67 | 174.80 | 173.45 | 0 |
Jun 20 2024 | 174.72 | 1.56 | 0.90% | 173.87 | 174.86 | 173.69 | 0 |
Jun 19 2024 | 173.16 | -0.59 | -0.34% | 173.62 | 173.76 | 173.13 | 0 |
Jun 18 2024 | 173.75 | 0.49 | 0.28% | 174.35 | 174.36 | 173.26 | 0 |
Jun 17 2024 | 173.26 | 0.57 | 0.33% | 173.52 | 173.89 | 172.28 | 0 |
Jun 14 2024 | 172.69 | -2.37 | -1.35% | 175.07 | 175.07 | 172.07 | 0 |
Jun 13 2024 | 175.06 | -3.66 | -2.05% | 178.17 | 178.18 | 174.99 | 0 |
Jun 12 2024 | 178.72 | 2.54 | 1.44% | 176.72 | 178.76 | 176.65 | 0 |
Jun 11 2024 | 176.18 | -0.93 | -0.53% | 177.63 | 177.68 | 175.34 | 0 |
Jun 10 2024 | 177.11 | -0.74 | -0.42% | 176.66 | 177.11 | 176.43 | 0 |
Jun 07 2024 | 177.85 | -0.82 | -0.46% | 178.35 | 178.44 | 176.70 | 0 |
Jun 06 2024 | 178.67 | 0.64 | 0.36% | 179.06 | 180.01 | 178.46 | 0 |
Jun 05 2024 | 178.03 | 1.43 | 0.81% | 177.37 | 178.51 | 177.21 | 0 |
Jun 04 2024 | 176.60 | -1.75 | -0.98% | 177.74 | 177.82 | 176.05 | 0 |
Jun 03 2024 | 178.35 | 1.24 | 0.70% | 179.02 | 179.18 | 178.18 | 0 |
May 31 2024 | 177.11 | -0.31 | -0.17% | 177.13 | 177.68 | 176.68 | 0 |
May 30 2024 | 177.42 | 0.23 | 0.13% | 176.39 | 177.51 | 176.39 | 0 |
May 29 2024 | 177.19 | -1.99 | -1.11% | 178.42 | 178.72 | 176.85 | 0 |
May 28 2024 | 179.18 | -0.74 | -0.41% | 180.47 | 180.76 | 178.70 | 0 |
May 27 2024 | 179.92 | 0.70 | 0.39% | 179.30 | 179.95 | 179.30 | 0 |
May 24 2024 | 179.22 | 0.10 | 0.06% | 177.69 | 179.25 | 177.51 | 0 |
May 23 2024 | 179.12 | -0.03 | -0.02% | 179.73 | 179.85 | 178.70 | 0 |
May 22 2024 | 179.15 | -0.42 | -0.23% | 178.95 | 179.45 | 178.81 | 0 |
May 21 2024 | 179.57 | -0.36 | -0.20% | 179.65 | 179.78 | 178.78 | 0 |
May 20 2024 | 179.93 | 0.55 | 0.31% | 179.72 | 180.30 | 179.72 | 0 |
May 17 2024 | 179.38 | -0.18 | -0.10% | 179.37 | 179.49 | 178.61 | 0 |
May 16 2024 | 179.56 | -1.67 | -0.92% | 181.11 | 181.11 | 179.56 | 0 |
May 15 2024 | 181.23 | 1.37 | 0.76% | 180.36 | 181.31 | 180.06 | 0 |
May 14 2024 | 179.86 | -0.12 | -0.07% | 179.77 | 179.95 | 179.43 | 0 |
May 13 2024 | 179.98 | -0.23 | -0.13% | 180.43 | 180.43 | 179.70 | 0 |
May 10 2024 | 180.21 | 0.79 | 0.44% | 180.09 | 180.97 | 180.09 | 0 |
May 09 2024 | 179.42 | 1.65 | 0.93% | 178.20 | 179.55 | 177.97 | 0 |
May 08 2024 | 177.77 | 0.30 | 0.17% | 177.85 | 178.40 | 177.38 | 0 |
May 07 2024 | 177.47 | 2.61 | 1.49% | 175.74 | 177.47 | 175.37 | 0 |
May 06 2024 | 174.86 | 1.62 | 0.94% | 173.67 | 175.15 | 173.45 | 0 |
May 03 2024 | 173.24 | 0.76 | 0.44% | 172.98 | 174.21 | 172.53 | 0 |
May 02 2024 | 172.48 | -0.16 | -0.09% | 172.83 | 173.08 | 172.20 | 0 |
Apr 30 2024 | 172.64 | -1.93 | -1.11% | 174.38 | 174.38 | 172.60 | 0 |
Apr 29 2024 | 174.57 | -0.38 | -0.22% | 175.29 | 175.48 | 174.38 | 0 |
Apr 26 2024 | 174.95 | 2.17 | 1.26% | 173.58 | 175.23 | 173.40 | 0 |
Apr 25 2024 | 172.78 | -1.43 | -0.82% | 173.83 | 173.83 | 171.56 | 0 |