Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABCB4F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16 2024 | 22.53 | -0.06 | -0.27% | 22.77 | 23.01 | 22.48 | 7,491 |
| Aug 15 2024 | 22.59 | -0.22 | -0.96% | 22.69 | 22.78 | 22.48 | 7,939 |
| Aug 14 2024 | 22.81 | 0.08 | 0.35% | 22.56 | 22.98 | 22.38 | 8,523 |
| Aug 13 2024 | 22.73 | -0.15 | -0.66% | 22.99 | 22.99 | 22.52 | 6,632 |
| Aug 12 2024 | 22.88 | -0.40 | -1.72% | 23.28 | 23.28 | 22.61 | 8,648 |
| Aug 09 2024 | 23.28 | 0.98 | 4.39% | 22.29 | 23.31 | 22.23 | 9,115 |
| Aug 08 2024 | 22.30 | 0.22 | 1.00% | 22.18 | 22.30 | 21.80 | 6,347 |
| Aug 07 2024 | 22.08 | -0.12 | -0.54% | 22.42 | 22.47 | 21.77 | 9,928 |
| Aug 06 2024 | 22.20 | -0.30 | -1.33% | 22.20 | 22.50 | 22.03 | 7,777 |
| Aug 05 2024 | 22.50 | -0.30 | -1.32% | 22.34 | 22.54 | 21.96 | 12,996 |
| Aug 02 2024 | 22.80 | 0.09 | 0.40% | 22.76 | 23.04 | 22.58 | 7,337 |
| Aug 01 2024 | 22.71 | 0.61 | 2.76% | 22.24 | 22.74 | 22.09 | 9,001 |
| Jul 31 2024 | 22.10 | -0.19 | -0.85% | 22.41 | 22.41 | 21.85 | 10,413 |
| Jul 30 2024 | 22.29 | -0.01 | -0.04% | 22.42 | 22.42 | 22.08 | 6,239 |
| Jul 29 2024 | 22.30 | -0.04 | -0.18% | 22.36 | 22.46 | 22.15 | 6,693 |
| Jul 26 2024 | 22.34 | -0.06 | -0.27% | 22.61 | 22.61 | 22.18 | 5,875 |
| Jul 25 2024 | 22.40 | -0.45 | -1.97% | 23.02 | 23.02 | 22.34 | 7,626 |
| Jul 24 2024 | 22.85 | -0.55 | -2.35% | 23.31 | 23.40 | 22.85 | 6,156 |
| Jul 23 2024 | 23.40 | 0.28 | 1.21% | 23.17 | 23.63 | 23.17 | 8,305 |
| Jul 22 2024 | 23.12 | 0.42 | 1.85% | 22.63 | 23.13 | 22.56 | 8,472 |
| Jul 19 2024 | 22.70 | 0.00 | 0.00% | 22.75 | 22.86 | 22.54 | 4,512 |
| Jul 18 2024 | 22.70 | -0.30 | -1.30% | 23.01 | 23.05 | 22.54 | 8,189 |
| Jul 17 2024 | 23.00 | 0.04 | 0.17% | 22.96 | 23.06 | 22.72 | 7,622 |
| Jul 16 2024 | 22.96 | -0.30 | -1.29% | 23.31 | 23.33 | 22.70 | 9,287 |
| Jul 15 2024 | 23.26 | -0.04 | -0.17% | 23.24 | 23.50 | 23.14 | 9,886 |
| Jul 12 2024 | 23.30 | 0.31 | 1.35% | 22.99 | 23.30 | 22.76 | 9,168 |
| Jul 11 2024 | 22.99 | 0.34 | 1.50% | 22.61 | 22.99 | 22.48 | 6,837 |
| Jul 10 2024 | 22.65 | 0.20 | 0.89% | 22.51 | 22.84 | 22.51 | 7,264 |
| Jul 09 2024 | 22.45 | -0.04 | -0.18% | 22.66 | 22.70 | 22.29 | 6,241 |
| Jul 08 2024 | 22.49 | -0.11 | -0.49% | 22.49 | 22.66 | 22.27 | 9,888 |
| Jul 05 2024 | 22.60 | 0.60 | 2.73% | 22.03 | 22.62 | 21.97 | 9,525 |
| Jul 04 2024 | 22.00 | 0.50 | 2.33% | 21.50 | 22.19 | 21.50 | 10,068 |
| Jul 03 2024 | 21.50 | 0.18 | 0.84% | 21.38 | 21.59 | 21.35 | 10,102 |
| Jul 02 2024 | 21.32 | 0.09 | 0.42% | 21.23 | 21.66 | 21.14 | 9,285 |
| Jul 01 2024 | 21.23 | -1.00 | -4.50% | 21.47 | 21.53 | 20.85 | 19,138 |
| Jun 28 2024 | 22.23 | 0.02 | 0.09% | 22.35 | 22.49 | 22.14 | 22,818 |
| Jun 27 2024 | 22.21 | 0.31 | 1.42% | 21.95 | 22.34 | 21.80 | 13,246 |
| Jun 26 2024 | 21.90 | -0.41 | -1.84% | 22.31 | 22.48 | 21.85 | 16,421 |
| Jun 25 2024 | 22.31 | 0.62 | 2.86% | 21.74 | 22.34 | 21.74 | 15,163 |
| Jun 24 2024 | 21.69 | 0.74 | 3.53% | 21.00 | 21.69 | 20.93 | 9,352 |
| Jun 21 2024 | 20.95 | 0.05 | 0.24% | 21.01 | 21.10 | 20.81 | 11,179 |
| Jun 20 2024 | 20.90 | 0.00 | 0.00% | 20.98 | 21.20 | 20.86 | 7,785 |
| Jun 19 2024 | 20.90 | 0.00 | 0.00% | 20.87 | 21.05 | 20.65 | 9,416 |
| Jun 18 2024 | 20.90 | -0.07 | -0.33% | 20.96 | 21.11 | 20.73 | 9,428 |
| Jun 17 2024 | 20.97 | -0.05 | -0.24% | 20.96 | 21.11 | 20.81 | 10,339 |
| Jun 14 2024 | 21.02 | 0.22 | 1.06% | 20.75 | 21.11 | 20.71 | 8,325 |
| Jun 13 2024 | 20.80 | -0.05 | -0.24% | 20.90 | 21.09 | 20.57 | 11,645 |
| Jun 12 2024 | 20.85 | -0.25 | -1.18% | 21.12 | 21.12 | 20.72 | 10,198 |
| Jun 11 2024 | 21.10 | 0.35 | 1.69% | 20.75 | 21.11 | 20.75 | 7,729 |
| Jun 10 2024 | 20.75 | -0.32 | -1.52% | 21.04 | 21.19 | 20.70 | 17,075 |
| Jun 07 2024 | 21.07 | -0.36 | -1.68% | 21.43 | 21.43 | 20.95 | 15,093 |
| Jun 06 2024 | 21.43 | 0.15 | 0.70% | 21.27 | 21.55 | 21.15 | 7,807 |
| Jun 05 2024 | 21.28 | -0.12 | -0.56% | 21.37 | 21.47 | 21.07 | 11,912 |
| Jun 04 2024 | 21.40 | -0.18 | -0.83% | 21.57 | 21.57 | 21.10 | 15,023 |
| Jun 03 2024 | 21.58 | -0.20 | -0.92% | 21.60 | 21.65 | 21.41 | 12,393 |
| May 31 2024 | 21.78 | -0.20 | -0.91% | 21.81 | 21.81 | 21.42 | 16,753 |
| May 29 2024 | 21.98 | -0.12 | -0.54% | 22.10 | 22.10 | 21.57 | 9,752 |
| May 28 2024 | 22.10 | 0.01 | 0.05% | 22.10 | 22.31 | 21.85 | 7,222 |
| May 27 2024 | 22.09 | 0.19 | 0.87% | 21.82 | 22.09 | 21.60 | 7,619 |
| May 24 2024 | 21.90 | 0.40 | 1.86% | 21.54 | 21.90 | 21.50 | 12,513 |
| May 23 2024 | 21.50 | -0.28 | -1.29% | 21.76 | 21.80 | 21.35 | 12,720 |
| May 22 2024 | 21.78 | -0.42 | -1.89% | 22.32 | 22.32 | 21.64 | 17,030 |
| May 21 2024 | 22.20 | 0.13 | 0.59% | 22.12 | 22.41 | 21.95 | 10,041 |
| May 20 2024 | 22.07 | 0.07 | 0.32% | 22.14 | 22.51 | 21.92 | 10,568 |
