ABCB4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 24.95 | 0.59 | 2.42% | 24.50 | 24.98 | 24.39 | 525,400 |
Mar 26 2024 | 24.36 | 0.09 | 0.37% | 24.27 | 24.78 | 24.18 | 351,200 |
Mar 25 2024 | 24.27 | 0.09 | 0.37% | 24.20 | 24.54 | 24.07 | 460,400 |
Mar 22 2024 | 24.18 | -0.12 | -0.49% | 24.43 | 24.43 | 23.93 | 265,400 |
Mar 21 2024 | 24.30 | -0.32 | -1.30% | 24.64 | 24.74 | 24.24 | 292,800 |
Mar 20 2024 | 24.62 | 0.35 | 1.44% | 24.49 | 24.62 | 24.11 | 253,200 |
Mar 19 2024 | 24.27 | 0.24 | 1.00% | 24.02 | 24.47 | 24.02 | 221,000 |
Mar 18 2024 | 24.03 | -0.49 | -2.00% | 24.63 | 24.83 | 24.00 | 422,700 |
Mar 15 2024 | 24.52 | -0.15 | -0.61% | 24.67 | 24.94 | 24.45 | 2,805,000 |
Mar 14 2024 | 24.67 | 0.33 | 1.36% | 24.19 | 24.67 | 24.19 | 480,600 |
Mar 13 2024 | 24.34 | -0.04 | -0.16% | 24.33 | 24.70 | 24.27 | 369,400 |
Mar 12 2024 | 24.38 | 0.78 | 3.31% | 23.83 | 24.50 | 23.76 | 453,800 |
Mar 11 2024 | 23.60 | -0.14 | -0.59% | 23.65 | 23.84 | 23.55 | 428,400 |
Mar 08 2024 | 23.74 | -0.02 | -0.08% | 23.75 | 24.06 | 23.57 | 316,100 |
Mar 07 2024 | 23.76 | -0.54 | -2.22% | 24.40 | 24.40 | 23.76 | 490,500 |
Mar 06 2024 | 24.30 | 0.28 | 1.17% | 24.02 | 24.58 | 24.00 | 908,000 |
Mar 05 2024 | 24.02 | 0.05 | 0.21% | 23.98 | 24.22 | 23.77 | 911,400 |
Mar 04 2024 | 23.97 | 0.00 | 0.00% | 23.94 | 24.31 | 23.83 | 518,500 |
Mar 01 2024 | 23.97 | 0.36 | 1.52% | 23.60 | 24.14 | 23.60 | 499,300 |
Feb 29 2024 | 23.61 | -0.36 | -1.50% | 23.97 | 24.24 | 23.59 | 605,400 |
Feb 28 2024 | 23.97 | -0.86 | -3.46% | 24.76 | 24.86 | 23.97 | 711,600 |
Feb 27 2024 | 24.83 | 0.31 | 1.26% | 24.58 | 24.96 | 24.44 | 558,900 |
Feb 26 2024 | 24.52 | 0.00 | 0.00% | 24.64 | 24.70 | 24.20 | 426,100 |
Feb 23 2024 | 24.52 | -0.24 | -0.97% | 24.79 | 25.07 | 24.30 | 386,100 |
Feb 22 2024 | 24.76 | 0.31 | 1.27% | 24.50 | 24.76 | 24.41 | 392,700 |
Feb 21 2024 | 24.45 | -0.55 | -2.20% | 24.83 | 25.10 | 24.35 | 557,300 |
Feb 20 2024 | 25.00 | 0.12 | 0.48% | 24.88 | 25.19 | 24.61 | 535,700 |
Feb 19 2024 | 24.88 | 0.13 | 0.53% | 24.75 | 25.12 | 24.53 | 812,200 |
Feb 16 2024 | 24.75 | 0.28 | 1.14% | 24.50 | 24.81 | 23.89 | 716,000 |
Feb 15 2024 | 24.47 | 0.97 | 4.13% | 23.49 | 24.47 | 23.46 | 814,700 |
Feb 14 2024 | 23.50 | -0.23 | -0.97% | 23.69 | 23.83 | 23.28 | 383,100 |
Feb 09 2024 | 23.73 | 0.10 | 0.42% | 23.50 | 23.84 | 23.23 | 398,900 |
Feb 08 2024 | 23.63 | -0.32 | -1.34% | 24.14 | 24.14 | 23.05 | 1,653,400 |
Feb 07 2024 | 23.95 | -0.24 | -0.99% | 24.15 | 24.70 | 23.10 | 1,345,000 |
Feb 06 2024 | 24.19 | 0.00 | 0.00% | 24.12 | 24.40 | 23.54 | 1,026,400 |
Feb 05 2024 | 24.19 | -0.11 | -0.45% | 24.30 | 24.47 | 24.01 | 591,300 |
Feb 02 2024 | 24.30 | -0.25 | -1.02% | 24.55 | 24.87 | 24.11 | 938,100 |
Feb 01 2024 | 24.55 | 0.70 | 2.94% | 23.85 | 24.55 | 23.38 | 1,011,600 |
Jan 31 2024 | 23.85 | 0.73 | 3.16% | 23.20 | 23.88 | 23.12 | 664,500 |
Jan 30 2024 | 23.12 | 0.02 | 0.09% | 23.10 | 23.19 | 22.97 | 288,200 |
Jan 29 2024 | 23.10 | -0.12 | -0.52% | 23.16 | 23.20 | 22.89 | 399,100 |
Jan 26 2024 | 23.22 | 0.17 | 0.74% | 23.19 | 23.32 | 23.00 | 377,800 |
Jan 25 2024 | 23.05 | -0.60 | -2.54% | 23.67 | 23.67 | 23.03 | 568,800 |
Jan 24 2024 | 23.65 | 0.45 | 1.94% | 23.24 | 23.65 | 23.24 | 483,000 |
Jan 23 2024 | 23.20 | 0.14 | 0.61% | 23.06 | 23.37 | 22.99 | 399,900 |
Jan 22 2024 | 23.06 | -0.58 | -2.45% | 23.64 | 23.70 | 22.94 | 422,300 |
Jan 19 2024 | 23.64 | 0.07 | 0.30% | 23.57 | 23.64 | 23.26 | 530,800 |
Jan 18 2024 | 23.57 | 0.15 | 0.64% | 23.44 | 23.57 | 23.02 | 436,800 |
Jan 17 2024 | 23.42 | 0.04 | 0.17% | 23.37 | 23.69 | 23.17 | 593,800 |
Jan 16 2024 | 23.38 | -0.36 | -1.52% | 23.71 | 23.77 | 23.38 | 525,000 |
Jan 15 2024 | 23.74 | 0.06 | 0.25% | 23.70 | 23.89 | 23.48 | 466,100 |
Jan 12 2024 | 23.68 | 0.14 | 0.59% | 23.60 | 23.68 | 23.08 | 456,100 |
Jan 11 2024 | 23.54 | 0.07 | 0.30% | 23.52 | 23.95 | 23.15 | 485,600 |
Jan 10 2024 | 23.47 | -0.03 | -0.13% | 23.37 | 23.47 | 23.14 | 420,400 |
Jan 09 2024 | 23.50 | -0.53 | -2.21% | 24.09 | 24.12 | 23.22 | 717,900 |
Jan 08 2024 | 24.03 | 0.59 | 2.52% | 23.44 | 24.03 | 23.27 | 480,000 |
Jan 05 2024 | 23.44 | 0.60 | 2.63% | 22.83 | 23.58 | 22.74 | 821,100 |
Jan 04 2024 | 22.84 | -0.50 | -2.14% | 23.44 | 23.54 | 22.78 | 988,700 |
Jan 03 2024 | 23.34 | 0.46 | 2.01% | 22.74 | 23.60 | 22.74 | 1,223,100 |
Jan 02 2024 | 22.88 | -2.16 | -8.63% | 23.98 | 23.98 | 22.79 | 1,944,700 |