Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ABG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 217.12 | -4.42 | -2.00% | 217.37 | 218.47 | 206.62 | 321,810 |
| Apr 24 2024 | 221.54 | -0.65 | -0.29% | 220.26 | 225.50 | 218.90 | 193,939 |
| Apr 23 2024 | 222.19 | 5.33 | 2.46% | 218.23 | 223.035 | 217.10 | 151,421 |
| Apr 22 2024 | 216.86 | 1.74 | 0.81% | 215.08 | 218.81 | 214.37 | 152,173 |
| Apr 19 2024 | 215.12 | 3.63 | 1.72% | 210.92 | 215.46 | 210.49 | 157,031 |
| Apr 18 2024 | 211.49 | -0.38 | -0.18% | 212.91 | 216.23 | 211.10 | 142,575 |
| Apr 17 2024 | 211.87 | -4.53 | -2.09% | 218.24 | 218.25 | 211.58 | 141,540 |
| Apr 16 2024 | 216.40 | 1.28 | 0.60% | 214.16 | 217.87 | 211.88 | 109,251 |
| Apr 15 2024 | 215.12 | -2.39 | -1.10% | 218.25 | 220.14 | 214.54 | 182,151 |
| Apr 12 2024 | 217.51 | -2.87 | -1.30% | 220.19 | 220.19 | 216.595 | 182,018 |
| Apr 11 2024 | 220.38 | 0.34 | 0.15% | 218.19 | 220.73 | 215.69 | 147,080 |
| Apr 10 2024 | 220.04 | -9.94 | -4.32% | 225.15 | 226.36 | 217.88 | 208,202 |
| Apr 09 2024 | 229.98 | 5.16 | 2.30% | 224.82 | 230.80 | 224.81 | 153,909 |
| Apr 08 2024 | 224.82 | 0.76 | 0.34% | 225.99 | 227.76 | 224.66 | 75,395 |
| Apr 05 2024 | 224.06 | 1.50 | 0.67% | 221.47 | 224.61 | 220.68 | 140,090 |
| Apr 04 2024 | 222.56 | -3.08 | -1.37% | 229.06 | 229.06 | 221.89 | 104,080 |
| Apr 03 2024 | 225.64 | -0.72 | -0.32% | 224.53 | 227.475 | 224.06 | 126,163 |
| Apr 02 2024 | 226.36 | -7.99 | -3.41% | 230.97 | 234.10 | 224.27 | 212,933 |
| Apr 01 2024 | 234.35 | -1.43 | -0.61% | 235.78 | 235.78 | 232.51 | 233,890 |
| Mar 28 2024 | 235.78 | 2.05 | 0.88% | 234.81 | 236.605 | 233.96 | 183,368 |
| Mar 27 2024 | 233.73 | 8.19 | 3.63% | 228.30 | 234.34 | 227.03 | 129,524 |
| Mar 26 2024 | 225.54 | 2.91 | 1.31% | 225.36 | 226.90 | 223.20 | 122,880 |
| Mar 25 2024 | 222.63 | -1.38 | -0.62% | 224.00 | 225.86 | 222.02 | 82,599 |
| Mar 22 2024 | 224.01 | -0.58 | -0.26% | 224.56 | 225.49 | 221.68 | 159,085 |
| Mar 21 2024 | 224.59 | 5.98 | 2.74% | 219.99 | 226.92 | 217.40 | 186,805 |
| Mar 20 2024 | 218.61 | 9.40 | 4.49% | 208.04 | 218.96 | 208.04 | 181,374 |
| Mar 19 2024 | 209.21 | 0.94 | 0.45% | 208.47 | 210.335 | 208.05 | 144,297 |
| Mar 18 2024 | 208.27 | -1.73 | -0.82% | 211.09 | 211.27 | 208.06 | 130,912 |
| Mar 15 2024 | 210.00 | 5.30 | 2.59% | 204.03 | 210.65 | 204.03 | 353,866 |
| Mar 14 2024 | 204.70 | -5.73 | -2.72% | 208.49 | 210.36 | 202.98 | 302,402 |
| Mar 13 2024 | 210.43 | -0.44 | -0.21% | 210.34 | 214.34 | 209.755 | 175,788 |
| Mar 12 2024 | 210.87 | 0.35 | 0.17% | 210.03 | 211.61 | 207.8989 | 106,124 |
| Mar 11 2024 | 210.52 | 0.82 | 0.39% | 208.72 | 210.61 | 206.25 | 193,075 |
| Mar 08 2024 | 209.70 | -0.45 | -0.21% | 213.20 | 217.47 | 209.54 | 140,637 |
| Mar 07 2024 | 210.15 | 3.73 | 1.81% | 206.84 | 210.69 | 206.81 | 162,272 |
| Mar 06 2024 | 206.42 | 1.15 | 0.56% | 206.88 | 209.09 | 204.595 | 232,250 |
| Mar 05 2024 | 205.27 | -0.23 | -0.11% | 204.08 | 208.435 | 203.60 | 128,360 |
| Mar 04 2024 | 205.50 | -4.30 | -2.05% | 208.95 | 211.2307 | 205.50 | 169,059 |
| Mar 01 2024 | 209.80 | 0.97 | 0.46% | 209.99 | 211.05 | 206.24 | 195,561 |
| Feb 29 2024 | 208.83 | 0.54 | 0.26% | 212.09 | 212.54 | 208.04 | 304,325 |
| Feb 28 2024 | 208.29 | -3.71 | -1.75% | 209.60 | 211.875 | 207.98 | 159,731 |
| Feb 27 2024 | 212.00 | 0.87 | 0.41% | 213.53 | 215.855 | 211.48 | 194,918 |
| Feb 26 2024 | 211.13 | -3.49 | -1.63% | 212.89 | 215.86 | 210.38 | 139,160 |
| Feb 23 2024 | 214.62 | 2.71 | 1.28% | 211.91 | 216.55 | 210.8734 | 92,367 |
| Feb 22 2024 | 211.91 | 3.12 | 1.49% | 209.85 | 211.99 | 208.13 | 113,477 |
| Feb 21 2024 | 208.79 | 0.61 | 0.29% | 207.50 | 210.995 | 205.99 | 150,937 |
| Feb 20 2024 | 208.18 | -8.71 | -4.02% | 212.20 | 214.10 | 207.585 | 158,337 |
| Feb 16 2024 | 216.89 | -4.45 | -2.01% | 218.59 | 220.665 | 216.26 | 168,892 |
| Feb 15 2024 | 221.34 | 0.33 | 0.15% | 221.34 | 223.50 | 220.361 | 151,717 |
| Feb 14 2024 | 221.01 | 2.66 | 1.22% | 218.89 | 222.20 | 213.54 | 251,062 |
| Feb 13 2024 | 218.35 | -4.05 | -1.82% | 215.11 | 221.43 | 212.02 | 356,929 |
| Feb 12 2024 | 222.40 | 6.48 | 3.00% | 217.04 | 225.96 | 217.04 | 216,303 |
| Feb 09 2024 | 215.92 | 9.13 | 4.42% | 205.71 | 217.315 | 203.555 | 290,879 |
| Feb 08 2024 | 206.79 | -3.95 | -1.87% | 209.15 | 215.00 | 195.09 | 373,096 |
| Feb 07 2024 | 210.74 | 0.94 | 0.45% | 211.07 | 211.88 | 207.20 | 252,441 |
| Feb 06 2024 | 209.80 | -1.00 | -0.47% | 210.80 | 211.665 | 208.77 | 97,873 |
| Feb 05 2024 | 210.80 | -2.47 | -1.16% | 209.28 | 213.57 | 207.61 | 122,914 |
| Feb 02 2024 | 213.27 | -0.40 | -0.19% | 209.96 | 215.81 | 207.37 | 157,859 |
| Feb 01 2024 | 213.67 | 4.61 | 2.21% | 210.77 | 214.82 | 209.75 | 192,611 |
| Jan 31 2024 | 209.06 | -9.30 | -4.26% | 214.95 | 219.10 | 208.65 | 225,329 |
| Jan 30 2024 | 218.36 | -1.32 | -0.60% | 218.11 | 221.85 | 217.86 | 110,279 |
| Jan 29 2024 | 219.68 | 5.76 | 2.69% | 213.92 | 220.07 | 212.925 | 118,037 |
