Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ABEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30 2024 | 182.60 | -2.10 | -1.14% | 184.70 | 184.82 | 182.24 | 33,183 |
| Dec 27 2024 | 184.70 | -2.46 | -1.31% | 187.98 | 187.98 | 183.02 | 57,056 |
| Dec 23 2024 | 187.16 | 3.84 | 2.09% | 185.98 | 187.38 | 182.94 | 75,522 |
| Dec 20 2024 | 183.32 | 1.66 | 0.91% | 181.20 | 184.66 | 176.84 | 117,194 |
| Dec 19 2024 | 181.66 | -0.04 | -0.02% | 181.54 | 185.46 | 181.24 | 88,318 |
| Dec 18 2024 | 181.70 | -4.68 | -2.51% | 186.46 | 187.70 | 181.22 | 87,977 |
| Dec 17 2024 | 186.38 | -0.56 | -0.30% | 187.54 | 191.78 | 185.90 | 114,148 |
| Dec 16 2024 | 186.94 | 6.08 | 3.36% | 180.52 | 189.34 | 180.16 | 111,341 |
| Dec 13 2024 | 180.86 | -2.50 | -1.36% | 183.02 | 183.72 | 180.68 | 60,461 |
| Dec 12 2024 | 183.36 | -2.78 | -1.49% | 187.70 | 188.50 | 183.30 | 125,800 |
| Dec 11 2024 | 186.14 | 10.18 | 5.79% | 176.98 | 186.42 | 175.16 | 172,209 |
| Dec 10 2024 | 175.96 | 9.64 | 5.80% | 168.30 | 176.86 | 167.92 | 176,983 |
| Dec 09 2024 | 166.32 | 0.92 | 0.56% | 165.20 | 166.74 | 164.02 | 65,269 |
| Dec 06 2024 | 165.40 | 2.34 | 1.44% | 163.06 | 165.84 | 162.38 | 50,733 |
| Dec 05 2024 | 163.06 | -2.70 | -1.63% | 165.36 | 166.50 | 162.90 | 70,308 |
| Dec 04 2024 | 165.76 | 2.76 | 1.69% | 162.82 | 166.38 | 162.82 | 52,584 |
| Dec 03 2024 | 163.00 | -0.36 | -0.22% | 163.36 | 164.06 | 162.52 | 35,795 |
| Dec 02 2024 | 163.36 | 3.60 | 2.25% | 159.74 | 164.30 | 158.80 | 58,116 |
| Nov 29 2024 | 159.76 | -0.04 | -0.03% | 160.22 | 160.74 | 158.44 | 47,268 |
| Nov 28 2024 | 159.80 | -0.26 | -0.16% | 160.22 | 161.48 | 159.80 | 42,314 |
| Nov 27 2024 | 160.06 | -1.30 | -0.81% | 161.74 | 161.74 | 159.18 | 61,046 |
| Nov 26 2024 | 161.36 | 1.50 | 0.94% | 160.02 | 162.30 | 158.88 | 70,302 |
| Nov 25 2024 | 159.86 | 1.72 | 1.09% | 158.02 | 160.44 | 157.40 | 82,774 |
| Nov 22 2024 | 158.14 | -1.98 | -1.24% | 159.72 | 161.60 | 157.50 | 75,408 |
| Nov 21 2024 | 160.12 | -6.84 | -4.10% | 166.00 | 167.20 | 155.56 | 201,477 |
| Nov 20 2024 | 166.96 | -1.34 | -0.80% | 168.30 | 168.98 | 165.10 | 40,148 |
| Nov 19 2024 | 168.30 | 2.78 | 1.68% | 164.02 | 168.62 | 163.72 | 63,156 |
| Nov 18 2024 | 165.52 | 1.66 | 1.01% | 165.00 | 165.64 | 163.54 | 43,399 |
| Nov 15 2024 | 163.86 | -3.06 | -1.83% | 165.08 | 165.58 | 162.32 | 63,822 |
| Nov 14 2024 | 166.92 | -2.32 | -1.37% | 169.58 | 170.52 | 165.06 | 78,195 |
| Nov 13 2024 | 169.24 | -1.68 | -0.98% | 170.92 | 171.00 | 169.10 | 59,268 |
| Nov 12 2024 | 170.92 | 1.58 | 0.93% | 169.48 | 171.88 | 168.80 | 68,434 |
| Nov 11 2024 | 169.34 | 3.10 | 1.86% | 167.10 | 169.48 | 166.52 | 77,315 |
| Nov 08 2024 | 166.24 | -1.04 | -0.62% | 167.72 | 167.98 | 165.84 | 82,139 |
| Nov 07 2024 | 167.28 | 2.98 | 1.81% | 164.82 | 167.74 | 163.34 | 103,119 |
| Nov 06 2024 | 164.30 | 9.14 | 5.89% | 160.40 | 164.72 | 159.82 | 143,815 |
| Nov 05 2024 | 155.16 | -0.36 | -0.23% | 156.28 | 156.28 | 154.80 | 40,556 |
| Nov 04 2024 | 155.52 | -2.58 | -1.63% | 157.98 | 158.10 | 154.22 | 66,079 |
| Nov 01 2024 | 158.10 | 1.08 | 0.69% | 157.20 | 158.66 | 155.60 | 62,368 |
| Oct 31 2024 | 157.02 | -4.02 | -2.50% | 159.92 | 162.42 | 156.66 | 102,590 |
| Oct 30 2024 | 161.04 | -2.92 | -1.78% | 165.90 | 168.10 | 158.80 | 214,110 |
| Oct 29 2024 | 163.96 | 9.26 | 5.99% | 155.58 | 164.62 | 154.72 | 121,292 |
| Oct 28 2024 | 154.70 | 1.48 | 0.97% | 154.60 | 156.28 | 151.62 | 92,965 |
| Oct 25 2024 | 153.22 | 2.76 | 1.83% | 150.78 | 153.22 | 150.12 | 44,710 |
| Oct 24 2024 | 150.46 | -0.30 | -0.20% | 151.02 | 151.96 | 149.06 | 42,567 |
| Oct 23 2024 | 150.76 | -2.24 | -1.46% | 152.52 | 153.88 | 150.32 | 41,833 |
| Oct 22 2024 | 153.00 | 1.56 | 1.03% | 151.02 | 153.40 | 150.50 | 32,579 |
| Oct 21 2024 | 151.44 | 1.08 | 0.72% | 150.80 | 151.84 | 150.02 | 51,142 |
| Oct 18 2024 | 150.36 | -0.20 | -0.13% | 150.02 | 151.56 | 150.02 | 40,645 |
| Oct 17 2024 | 150.56 | -1.62 | -1.06% | 151.98 | 153.64 | 150.40 | 77,281 |
| Oct 16 2024 | 152.18 | 0.28 | 0.18% | 152.02 | 152.80 | 150.38 | 25,407 |
| Oct 15 2024 | 151.90 | 0.64 | 0.42% | 151.98 | 153.70 | 151.16 | 40,585 |
| Oct 14 2024 | 151.26 | 1.76 | 1.18% | 149.02 | 152.16 | 149.02 | 53,069 |
| Oct 11 2024 | 149.50 | 1.18 | 0.80% | 148.48 | 149.84 | 147.50 | 33,064 |
| Oct 10 2024 | 148.32 | 0.34 | 0.23% | 147.64 | 149.30 | 146.70 | 76,797 |
| Oct 09 2024 | 147.98 | -1.72 | -1.15% | 148.04 | 150.48 | 145.90 | 91,676 |
| Oct 08 2024 | 149.70 | 1.30 | 0.88% | 148.68 | 150.14 | 148.12 | 36,737 |
| Oct 07 2024 | 148.40 | -3.96 | -2.60% | 152.66 | 153.50 | 148.38 | 40,717 |
| Oct 04 2024 | 152.36 | 2.00 | 1.33% | 150.88 | 153.40 | 150.18 | 45,494 |
| Oct 03 2024 | 150.36 | 0.12 | 0.08% | 150.36 | 151.00 | 148.52 | 23,965 |
