Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 3.99 | -0.03 | -0.75% | 4.03 | 4.04 | 3.98 | 67,935 |
| May 24 2024 | 4.02 | 0.00 | 0.00% | 4.07 | 4.07 | 4.01 | 25,016 |
| May 23 2024 | 4.02 | -0.02 | -0.50% | 4.09 | 4.09 | 4.02 | 14,604 |
| May 22 2024 | 4.04 | -0.03 | -0.74% | 4.07 | 4.08 | 4.03 | 39,752 |
| May 21 2024 | 4.07 | -0.03 | -0.73% | 4.10 | 4.10 | 4.05 | 26,231 |
| May 20 2024 | 4.10 | 0.01 | 0.24% | 4.08 | 4.10 | 4.07 | 36,224 |
| May 17 2024 | 4.09 | 0.01 | 0.25% | 4.10 | 4.14 | 4.06 | 128,976 |
| May 16 2024 | 4.08 | -0.01 | -0.24% | 4.09 | 4.14 | 4.00 | 153,510 |
| May 15 2024 | 4.09 | -0.01 | -0.24% | 4.08 | 4.10 | 4.03 | 25,073 |
| May 14 2024 | 4.10 | 0.07 | 1.74% | 4.05 | 4.10 | 4.01 | 30,603 |
| May 13 2024 | 4.03 | -0.06 | -1.47% | 4.10 | 4.10 | 4.01 | 32,023 |
| May 10 2024 | 4.09 | 0.13 | 3.28% | 3.96 | 4.10 | 3.96 | 40,407 |
| May 09 2024 | 3.96 | -0.14 | -3.41% | 4.08 | 4.08 | 3.96 | 74,846 |
| May 08 2024 | 4.10 | 0.00 | 0.00% | 4.09 | 4.14 | 4.09 | 23,307 |
| May 07 2024 | 4.10 | -0.03 | -0.73% | 4.15 | 4.17 | 4.08 | 58,857 |
| May 06 2024 | 4.13 | -0.17 | -3.95% | 4.30 | 4.30 | 4.13 | 106,181 |
| May 03 2024 | 4.30 | 0.02 | 0.47% | 4.30 | 4.30 | 4.25 | 38,536 |
| May 02 2024 | 4.28 | -0.02 | -0.35% | 4.30 | 4.30 | 4.27 | 26,845 |
| May 01 2024 | 4.295 | -0.06 | -1.26% | 4.37 | 4.37 | 4.29 | 53,253 |
| Apr 30 2024 | 4.35 | 0.00 | 0.00% | 4.36 | 4.36 | 4.34 | 22,564 |
| Apr 29 2024 | 4.35 | 0.00 | 0.00% | 4.37 | 4.37 | 4.34 | 25,942 |
| Apr 26 2024 | 4.35 | 0.00 | 0.00% | 4.39 | 4.40 | 4.35 | 15,998 |
| Apr 24 2024 | 4.35 | -0.01 | -0.23% | 4.36 | 4.40 | 4.34 | 28,952 |
| Apr 23 2024 | 4.36 | 0.00 | 0.00% | 4.38 | 4.39 | 4.35 | 97,167 |
| Apr 22 2024 | 4.36 | -0.02 | -0.46% | 4.38 | 4.40 | 4.36 | 24,612 |
| Apr 19 2024 | 4.38 | -0.06 | -1.35% | 4.45 | 4.47 | 4.38 | 54,390 |
| Apr 18 2024 | 4.44 | 0.06 | 1.37% | 4.39 | 4.46 | 4.38 | 31,595 |
| Apr 17 2024 | 4.38 | -0.02 | -0.45% | 4.40 | 4.40 | 4.36 | 12,278 |
| Apr 16 2024 | 4.40 | -0.01 | -0.23% | 4.41 | 4.41 | 4.36 | 27,559 |
| Apr 15 2024 | 4.41 | -0.03 | -0.68% | 4.42 | 4.42 | 4.37 | 41,739 |
| Apr 12 2024 | 4.44 | 0.00 | 0.00% | 4.43 | 4.47 | 4.41 | 15,298 |
| Apr 11 2024 | 4.44 | 0.02 | 0.45% | 4.47 | 4.48 | 4.41 | 41,603 |
| Apr 10 2024 | 4.42 | -0.03 | -0.67% | 4.46 | 4.48 | 4.42 | 24,373 |
| Apr 09 2024 | 4.45 | 0.05 | 1.14% | 4.47 | 4.47 | 4.37 | 26,327 |
| Apr 08 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Apr 05 2024 | 4.40 | -0.04 | -0.90% | 4.47 | 4.47 | 4.40 | 18,248 |
| Apr 04 2024 | 4.44 | 0.03 | 0.68% | 4.44 | 4.46 | 4.39 | 31,372 |
| Apr 03 2024 | 4.41 | 0.03 | 0.68% | 4.43 | 4.44 | 4.365 | 13,776 |
| Apr 02 2024 | 4.38 | -0.02 | -0.45% | 4.47 | 4.47 | 4.35 | 14,491 |
| Mar 28 2024 | 4.40 | 0.02 | 0.46% | 4.38 | 4.42 | 4.36 | 13,083 |
| Mar 27 2024 | 4.38 | -0.03 | -0.68% | 4.41 | 4.45 | 4.38 | 17,511 |
| Mar 26 2024 | 4.41 | 0.00 | 0.00% | 4.43 | 4.45 | 4.40 | 27,625 |
| Mar 25 2024 | 4.41 | -0.03 | -0.68% | 4.46 | 4.46 | 4.40 | 23,499 |
| Mar 22 2024 | 4.44 | 0.01 | 0.23% | 4.45 | 4.46 | 4.41 | 34,862 |
| Mar 21 2024 | 4.43 | 0.01 | 0.23% | 4.45 | 4.47 | 4.41 | 12,548 |
| Mar 20 2024 | 4.42 | 0.00 | 0.00% | 4.44 | 4.50 | 4.35 | 27,256 |
| Mar 19 2024 | 4.42 | 0.02 | 0.45% | 4.48 | 4.50 | 4.42 | 25,472 |
| Mar 18 2024 | 4.40 | -0.01 | -0.23% | 4.41 | 4.46 | 4.32 | 60,753 |
| Mar 15 2024 | 4.41 | 0.05 | 1.15% | 4.37 | 4.42 | 4.33 | 49,080 |
| Mar 14 2024 | 4.36 | -0.06 | -1.36% | 4.41 | 4.41 | 4.30 | 72,264 |
| Mar 13 2024 | 4.42 | -0.03 | -0.67% | 4.48 | 4.49 | 4.42 | 22,974 |
| Mar 12 2024 | 4.45 | -0.06 | -1.33% | 4.51 | 4.51 | 4.45 | 27,059 |
| Mar 11 2024 | 4.51 | -0.01 | -0.22% | 4.52 | 4.52 | 4.47 | 25,122 |
| Mar 08 2024 | 4.52 | 0.07 | 1.57% | 4.47 | 4.55 | 4.47 | 26,176 |
| Mar 07 2024 | 4.45 | -0.13 | -2.84% | 4.66 | 4.66 | 4.44 | 50,815 |
| Mar 06 2024 | 4.58 | 0.03 | 0.66% | 4.58 | 4.62 | 4.55 | 55,260 |
| Mar 05 2024 | 4.55 | -0.04 | -0.87% | 4.60 | 4.60 | 4.52 | 37,549 |
| Mar 04 2024 | 4.59 | -0.03 | -0.65% | 4.63 | 4.63 | 4.56 | 34,820 |
| Mar 01 2024 | 4.62 | 0.09 | 1.87% | 4.57 | 4.62 | 4.56 | 34,469 |
| Feb 29 2024 | 4.535 | -0.01 | -0.11% | 4.52 | 4.585 | 4.40 | 50,646 |
| Feb 28 2024 | 4.54 | -0.04 | -0.87% | 4.60 | 4.60 | 4.53 | 35,343 |
