Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ABCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 26.8863 | -0.21 | -0.76% | 27.01 | 27.01 | 26.80 | 1,763 |
| Jul 18 2024 | 27.0916 | -0.31 | -1.12% | 27.61 | 27.67 | 27.0916 | 1,900 |
| Jul 17 2024 | 27.3993 | -0.16 | -0.57% | 27.5427 | 27.5427 | 27.3993 | 1,300 |
| Jul 16 2024 | 27.5563 | 0.65 | 2.41% | 27.2561 | 27.5563 | 27.20 | 2,269 |
| Jul 15 2024 | 26.9081 | 0.18 | 0.66% | 26.8418 | 27.025 | 26.8418 | 1,200 |
| Jul 12 2024 | 26.7323 | 0.28 | 1.07% | 26.75 | 26.815 | 26.7323 | 2,200 |
| Jul 11 2024 | 26.45 | 0.49 | 1.89% | 26.18 | 26.46 | 26.18 | 1,702 |
| Jul 10 2024 | 25.96 | 0.24 | 0.95% | 25.75 | 25.96 | 25.75 | 1,300 |
| Jul 09 2024 | 25.7157 | -0.03 | -0.13% | 25.74 | 25.79 | 25.7157 | 1,489 |
| Jul 08 2024 | 25.75 | 0.01 | 0.04% | 25.81 | 25.90 | 25.75 | 1,202 |
| Jul 05 2024 | 25.7388 | -0.17 | -0.67% | 25.685 | 25.76 | 25.685 | 1,701 |
| Jul 03 2024 | 25.9126 | 0.02 | 0.08% | 25.92 | 25.96 | 25.9126 | 3,182 |
| Jul 02 2024 | 25.8929 | 0.11 | 0.43% | 25.76 | 25.92 | 25.76 | 3,550 |
| Jul 01 2024 | 25.7819 | -0.08 | -0.30% | 26.01 | 26.01 | 25.75 | 2,506 |
| Jun 28 2024 | 25.8591 | 0.00 | 0.00% | 25.8591 | 25.8591 | 25.8591 | 0 |
| Jun 27 2024 | 25.8591 | -0.08 | -0.31% | 25.80 | 25.87 | 25.80 | 2,488 |
| Jun 26 2024 | 25.9397 | -0.10 | -0.40% | 25.85 | 25.9397 | 25.85 | 2,507 |
| Jun 25 2024 | 26.0428 | -0.19 | -0.71% | 26.185 | 26.25 | 26.0428 | 3,600 |
| Jun 24 2024 | 26.23 | 0.18 | 0.69% | 25.76 | 26.365 | 25.76 | 3,717 |
| Jun 21 2024 | 26.05 | -0.10 | -0.38% | 26.11 | 26.12 | 26.025 | 6,450 |
| Jun 20 2024 | 26.15 | 0.11 | 0.42% | 26.045 | 26.15 | 26.02 | 27,313 |
| Jun 18 2024 | 26.04 | 0.00 | -0.02% | 26.00 | 26.15 | 26.00 | 1,443 |
| Jun 17 2024 | 26.0447 | 0.20 | 0.78% | 25.85 | 26.0447 | 25.75 | 41,907 |
| Jun 14 2024 | 25.8442 | -0.30 | -1.16% | 25.95 | 25.95 | 25.84 | 3,935 |
| Jun 13 2024 | 26.1485 | -0.16 | -0.62% | 26.00 | 26.1485 | 26.00 | 1,189 |
| Jun 12 2024 | 26.3106 | 0.26 | 1.00% | 26.525 | 26.525 | 26.3106 | 1,500 |
| Jun 11 2024 | 26.05 | -0.20 | -0.76% | 25.99 | 26.05 | 25.9729 | 2,022 |
| Jun 10 2024 | 26.25 | 0.04 | 0.15% | 26.02 | 26.25 | 26.02 | 3,064 |
| Jun 07 2024 | 26.21 | -0.09 | -0.34% | 26.53 | 26.53 | 26.20 | 1,725 |
| Jun 06 2024 | 26.3001 | -0.10 | -0.38% | 25.71 | 26.3701 | 25.71 | 2,209 |
| Jun 05 2024 | 26.4004 | 0.19 | 0.73% | 26.1839 | 26.4004 | 26.1839 | 4,495 |
| Jun 04 2024 | 26.2102 | -0.21 | -0.79% | 26.344 | 26.44 | 26.2102 | 1,800 |
| Jun 03 2024 | 26.42 | -0.14 | -0.53% | 26.67 | 26.67 | 26.40 | 1,183 |
| May 31 2024 | 26.5603 | 0.33 | 1.27% | 26.3146 | 26.5603 | 26.30 | 2,164 |
| May 30 2024 | 26.2266 | 0.21 | 0.80% | 26.09 | 26.255 | 26.09 | 1,498 |
| May 29 2024 | 26.0189 | -0.34 | -1.30% | 26.04 | 26.07 | 26.015 | 3,318 |
| May 28 2024 | 26.3625 | -0.18 | -0.68% | 26.55 | 26.59 | 26.3625 | 2,018 |
| May 24 2024 | 26.543 | 0.27 | 1.04% | 26.59 | 26.59 | 26.48 | 1,650 |
| May 23 2024 | 26.27 | -0.43 | -1.63% | 26.78 | 26.78 | 26.23 | 2,103 |
| May 22 2024 | 26.7043 | -0.08 | -0.32% | 26.775 | 26.775 | 26.655 | 2,900 |
| May 21 2024 | 26.7891 | -0.02 | -0.06% | 26.72 | 26.81 | 26.71 | 2,160 |
| May 20 2024 | 26.8053 | -0.06 | -0.21% | 26.8167 | 26.86 | 26.80 | 2,821 |
| May 17 2024 | 26.8615 | 0.04 | 0.15% | 26.77 | 26.8615 | 26.77 | 3,018 |
| May 16 2024 | 26.8216 | -0.09 | -0.35% | 26.8001 | 26.88 | 26.8001 | 5,160 |
| May 15 2024 | 26.9164 | 0.14 | 0.51% | 26.82 | 26.9164 | 26.82 | 2,350 |
| May 14 2024 | 26.779 | 0.26 | 0.98% | 26.755 | 26.83 | 26.6734 | 2,100 |
| May 13 2024 | 26.52 | -0.03 | -0.11% | 26.67 | 26.8099 | 26.52 | 2,305 |
| May 10 2024 | 26.5503 | -0.02 | -0.07% | 26.635 | 26.635 | 26.5335 | 2,254 |
| May 09 2024 | 26.5683 | 0.24 | 0.90% | 26.3544 | 26.5683 | 26.3544 | 1,750 |
| May 08 2024 | 26.3326 | -0.06 | -0.22% | 26.35 | 26.37 | 26.3326 | 1,679 |
| May 07 2024 | 26.3912 | 0.08 | 0.31% | 26.36 | 26.465 | 26.36 | 2,001 |
| May 06 2024 | 26.3108 | 0.24 | 0.91% | 26.16 | 26.33 | 26.16 | 1,400 |
| May 03 2024 | 26.0744 | 0.21 | 0.80% | 26.14 | 26.1401 | 25.9568 | 2,002 |
| May 02 2024 | 25.8674 | 0.38 | 1.48% | 25.64 | 25.8674 | 25.5655 | 3,600 |
| May 01 2024 | 25.49 | -0.18 | -0.68% | 25.60 | 25.84 | 25.49 | 2,379 |
| Apr 30 2024 | 25.6652 | -0.48 | -1.83% | 26.04 | 26.05 | 25.6652 | 3,150 |
| Apr 29 2024 | 26.1447 | 0.18 | 0.71% | 26.0501 | 26.19 | 26.0501 | 1,897 |
| Apr 26 2024 | 25.9613 | 0.13 | 0.51% | 25.96 | 26.04 | 25.96 | 2,300 |
| Apr 25 2024 | 25.83 | -0.20 | -0.77% | 25.79 | 25.97 | 25.655 | 2,205 |
| Apr 24 2024 | 26.031 | 0.02 | 0.06% | 26.02 | 26.031 | 25.935 | 1,701 |
| Apr 23 2024 | 26.0141 | 0.27 | 1.06% | 25.84 | 26.0141 | 25.73 | 1,737 |
