Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABCH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 09 2025 | 17.2536 | -0.93 | -5.10% | 17.7352 | 17.8568 | 17.1197 | 379 |
| Jan 08 2025 | 18.181 | -1.66 | -8.38% | 17.5936 | 18.181 | 17.5936 | 0 |
| Jan 07 2025 | 19.845 | 0.19 | 0.98% | 19.9944 | 19.9944 | 19.1906 | 8 |
| Jan 06 2025 | 19.6533 | 0.51 | 2.67% | 19.1541 | 19.8676 | 18.93 | 33 |
| Jan 03 2025 | 19.1428 | -0.09 | -0.45% | 19.1428 | 19.1428 | 18.5921 | 132 |
| Jan 02 2025 | 19.2285 | 0.90 | 4.90% | 19.2285 | 19.2285 | 18.4882 | 101 |
| Dec 31 2024 | 18.3304 | -0.33 | -1.79% | 18.3304 | 18.3304 | 17.6004 | 270 |
| Dec 30 2024 | 18.6638 | 0.09 | 0.50% | 18.0466 | 18.6638 | 18.0466 | 75 |
| Dec 27 2024 | 18.5703 | -0.57 | -2.97% | 17.8315 | 18.5703 | 17.8315 | 104 |
| Dec 24 2024 | 19.1383 | 0.78 | 4.24% | 19.1383 | 19.1383 | 18.5579 | 42 |
| Dec 23 2024 | 18.36 | 0.11 | 0.62% | 17.7672 | 18.72 | 17.50 | 153 |
| Dec 20 2024 | 18.2465 | -0.75 | -3.97% | 18.2465 | 18.2465 | 17.00 | 145 |
| Dec 19 2024 | 19.00 | -2.79 | -12.79% | 19.3338 | 19.5373 | 19.00 | 130 |
| Dec 18 2024 | 21.7855 | -0.61 | -2.74% | 21.7855 | 21.7855 | 20.7672 | 268 |
| Dec 17 2024 | 22.4002 | -0.22 | -0.98% | 21.4928 | 22.4002 | 21.4928 | 7 |
| Dec 16 2024 | 22.6217 | -0.16 | -0.69% | 21.5845 | 22.6217 | 21.3915 | 80 |
| Dec 13 2024 | 22.7781 | -0.54 | -2.33% | 21.3335 | 22.7781 | 21.3335 | 12 |
| Dec 12 2024 | 23.3207 | 0.20 | 0.85% | 23.3842 | 23.3842 | 22.2433 | 903 |
| Dec 11 2024 | 23.1232 | -2.24 | -8.83% | 21.8426 | 23.1232 | 20.8094 | 9 |
| Dec 10 2024 | 25.3627 | 0.00 | 0.00% | 25.3627 | 25.3627 | 25.3627 | 0 |
| Dec 09 2024 | 25.3627 | 0.34 | 1.36% | 24.1681 | 25.3627 | 23.5744 | 93 |
| Dec 06 2024 | 25.0236 | -0.74 | -2.89% | 23.7758 | 25.1618 | 23.0995 | 208 |
| Dec 05 2024 | 25.7672 | 3.83 | 17.47% | 24.5866 | 26.2963 | 24.50 | 134 |
| Dec 04 2024 | 21.9359 | -0.22 | -0.98% | 23.1233 | 23.1233 | 21.9359 | 190 |
| Dec 03 2024 | 22.1524 | 0.00 | 0.00% | 21.34 | 22.45 | 21.2841 | 2,075 |
| Dec 02 2024 | 22.1523 | 1.10 | 5.22% | 22.1523 | 22.1523 | 20.2814 | 650 |
| Nov 29 2024 | 21.053 | -0.39 | -1.80% | 21.053 | 21.053 | 19.9077 | 162 |
| Nov 28 2024 | 21.438 | 1.15 | 5.68% | 20.2813 | 21.438 | 19.7766 | 225 |
| Nov 27 2024 | 20.2863 | 0.00 | 0.00% | 20.2863 | 20.2863 | 20.2863 | 0 |
| Nov 26 2024 | 20.2863 | -1.31 | -6.08% | 20.825 | 20.825 | 19.3343 | 158 |
| Nov 25 2024 | 21.60 | 1.08 | 5.28% | 20.5781 | 22.0913 | 20.5781 | 100 |
| Nov 22 2024 | 20.516 | 0.13 | 0.63% | 20.809 | 20.9455 | 19.833 | 51 |
| Nov 21 2024 | 20.3874 | 1.94 | 10.50% | 20.8526 | 22.3282 | 19.45 | 563 |
| Nov 20 2024 | 18.4508 | -0.55 | -2.89% | 18.4508 | 18.4508 | 17.4637 | 0 |
| Nov 19 2024 | 19.00 | 0.16 | 0.86% | 19.1407 | 19.1407 | 17.7703 | 256 |
| Nov 18 2024 | 18.838 | 1.29 | 7.36% | 17.4193 | 18.838 | 17.2402 | 47 |
| Nov 15 2024 | 17.546 | -1.09 | -5.83% | 17.546 | 17.546 | 16.6246 | 1 |
| Nov 14 2024 | 18.6325 | 1.37 | 7.95% | 18.6325 | 18.6325 | 17.40 | 115 |
| Nov 13 2024 | 17.2597 | -2.11 | -10.89% | 17.2597 | 17.2597 | 16.3877 | 79 |
| Nov 12 2024 | 19.3692 | 0.38 | 2.01% | 19.3692 | 19.3692 | 17.03 | 653 |
| Nov 11 2024 | 18.9884 | 3.37 | 21.60% | 17.1532 | 18.9884 | 17.1532 | 305 |
| Nov 08 2024 | 15.616 | -0.15 | -0.95% | 14.5007 | 15.616 | 14.5007 | 160 |
| Nov 07 2024 | 15.7661 | 1.19 | 8.13% | 14.7676 | 15.7661 | 14.708 | 82 |
| Nov 06 2024 | 14.5807 | 0.07 | 0.48% | 14.4845 | 14.5807 | 14.32 | 127 |
| Nov 05 2024 | 14.5106 | 0.48 | 3.38% | 14.2455 | 14.5106 | 13.0841 | 100 |
| Nov 04 2024 | 14.0356 | -0.48 | -3.33% | 14.0356 | 14.0356 | 12.8966 | 77 |
| Nov 01 2024 | 14.5188 | -1.19 | -7.56% | 14.5188 | 14.5188 | 13.3648 | 64 |
| Oct 31 2024 | 15.7055 | -0.38 | -2.38% | 15.7055 | 15.7055 | 14.4646 | 0 |
| Oct 30 2024 | 16.0879 | 0.10 | 0.60% | 15.9842 | 16.0879 | 14.7664 | 1 |
| Oct 29 2024 | 15.9919 | 1.27 | 8.65% | 15.9919 | 15.9919 | 14.7933 | 200 |
| Oct 28 2024 | 14.7186 | -0.74 | -4.78% | 13.6225 | 14.7186 | 13.6225 | 0 |
| Oct 25 2024 | 15.4574 | 0.54 | 3.60% | 15.4574 | 15.4574 | 14.20 | 204 |
| Oct 24 2024 | 14.9198 | 0.06 | 0.41% | 14.9198 | 14.9198 | 13.7734 | 5 |
| Oct 23 2024 | 14.8593 | -0.21 | -1.36% | 14.9181 | 14.9181 | 13.8308 | 8 |
| Oct 22 2024 | 15.0649 | -0.44 | -2.85% | 14.1662 | 15.3334 | 13.972 | 72 |
| Oct 21 2024 | 15.5075 | 0.00 | 0.00% | 15.5075 | 15.5075 | 15.5075 | 0 |
| Oct 18 2024 | 15.5075 | 0.13 | 0.87% | 15.8093 | 15.8093 | 14.30 | 545 |
| Oct 17 2024 | 15.3733 | 0.10 | 0.68% | 15.3733 | 15.3733 | 14.1648 | 0 |
| Oct 16 2024 | 15.27 | -0.30 | -1.96% | 15.0087 | 15.27 | 13.8028 | 51 |
| Oct 15 2024 | 15.5747 | 1.80 | 13.05% | 14.3007 | 15.5747 | 14.3007 | 0 |
| Oct 14 2024 | 13.7773 | 0.10 | 0.72% | 12.6095 | 13.7773 | 12.6095 | 0 |
