Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1,790.00 | 5.00 | 0.28% | 1,780.00 | 1,790.00 | 1,775.00 | 6,065 |
| Apr 25 2024 | 1,785.00 | -15.00 | -0.83% | 1,805.00 | 1,805.00 | 1,780.00 | 42,482 |
| Apr 24 2024 | 1,800.00 | -30.00 | -1.64% | 1,845.00 | 1,845.00 | 1,800.00 | 34,835 |
| Apr 23 2024 | 1,830.00 | -5.00 | -0.27% | 1,862.50 | 1,880.00 | 1,830.00 | 115,227 |
| Apr 22 2024 | 1,835.00 | 75.00 | 4.26% | 1,780.00 | 1,835.00 | 1,780.00 | 54,203 |
| Apr 19 2024 | 1,760.00 | -40.00 | -2.22% | 1,770.00 | 1,780.00 | 1,760.00 | 59,956 |
| Apr 18 2024 | 1,800.00 | 5.00 | 0.28% | 1,745.00 | 1,800.00 | 1,745.00 | 30,331 |
| Apr 17 2024 | 1,795.00 | 45.00 | 2.57% | 1,740.00 | 1,795.00 | 1,740.00 | 11,460 |
| Apr 16 2024 | 1,750.00 | -10.00 | -0.57% | 1,740.00 | 1,750.00 | 1,740.00 | 21,007 |
| Apr 15 2024 | 1,760.00 | 17.50 | 1.00% | 1,742.50 | 1,760.00 | 1,740.00 | 12,461 |
| Apr 12 2024 | 1,742.50 | -32.50 | -1.83% | 1,735.00 | 1,745.00 | 1,735.00 | 11,635 |
| Apr 11 2024 | 1,775.00 | 25.00 | 1.43% | 1,725.00 | 1,775.00 | 1,725.00 | 7,564 |
| Apr 10 2024 | 1,750.00 | 30.00 | 1.74% | 1,710.00 | 1,750.00 | 1,710.00 | 14,777 |
| Apr 09 2024 | 1,720.00 | 30.00 | 1.78% | 1,695.00 | 1,720.00 | 1,690.00 | 118,372 |
| Apr 08 2024 | 1,690.00 | 20.00 | 1.20% | 1,670.00 | 1,695.00 | 1,670.00 | 33,156 |
| Apr 05 2024 | 1,670.00 | -10.00 | -0.60% | 1,675.00 | 1,680.00 | 1,655.00 | 37,460 |
| Apr 04 2024 | 1,680.00 | -20.00 | -1.18% | 1,720.00 | 1,720.00 | 1,675.00 | 13,694 |
| Apr 03 2024 | 1,700.00 | 10.00 | 0.59% | 1,715.00 | 1,730.00 | 1,700.00 | 24,778 |
| Apr 02 2024 | 1,690.00 | 5.00 | 0.30% | 1,705.00 | 1,705.00 | 1,690.00 | 11,508 |
| Mar 28 2024 | 1,685.00 | -25.00 | -1.46% | 1,730.00 | 1,730.00 | 1,685.00 | 37,084 |
| Mar 27 2024 | 1,710.00 | -20.00 | -1.16% | 1,745.00 | 1,745.00 | 1,710.00 | 38,341 |
| Mar 26 2024 | 1,730.00 | -10.00 | -0.57% | 1,755.00 | 1,755.00 | 1,730.00 | 19,623 |
| Mar 25 2024 | 1,740.00 | -15.00 | -0.85% | 1,755.00 | 1,755.00 | 1,740.00 | 7,575 |
| Mar 22 2024 | 1,755.00 | -15.00 | -0.85% | 1,780.00 | 1,780.00 | 1,755.00 | 18,284 |
| Mar 21 2024 | 1,770.00 | -10.00 | -0.56% | 1,780.00 | 1,780.00 | 1,770.00 | 54,372 |
| Mar 20 2024 | 1,780.00 | -20.00 | -1.11% | 1,815.00 | 1,815.00 | 1,780.00 | 33,919 |
| Mar 19 2024 | 1,800.00 | -20.00 | -1.10% | 1,830.00 | 1,830.00 | 1,800.00 | 18,277 |
| Mar 18 2024 | 1,820.00 | 0.00 | 0.00% | 1,835.00 | 1,835.00 | 1,820.00 | 19,027 |
| Mar 15 2024 | 1,820.00 | 0.00 | 0.00% | 1,835.00 | 1,835.00 | 1,820.00 | 22,456 |
| Mar 14 2024 | 1,820.00 | -10.00 | -0.55% | 1,835.00 | 1,835.00 | 1,820.00 | 15,230 |
| Mar 13 2024 | 1,830.00 | 45.00 | 2.52% | 1,835.00 | 1,840.00 | 1,830.00 | 20,457 |
| Mar 12 2024 | 1,785.00 | -65.00 | -3.51% | 1,835.00 | 1,835.00 | 1,785.00 | 7,737 |
| Mar 11 2024 | 1,850.00 | 0.00 | 0.00% | 1,835.00 | 1,850.00 | 1,835.00 | 12,922 |
| Mar 08 2024 | 1,850.00 | 80.00 | 4.52% | 1,820.00 | 1,850.00 | 1,820.00 | 32,385 |
| Mar 07 2024 | 1,770.00 | -50.00 | -2.75% | 1,820.00 | 1,820.00 | 1,770.00 | 5,884 |
| Mar 06 2024 | 1,820.00 | -5.00 | -0.27% | 1,825.00 | 1,825.00 | 1,820.00 | 19,158 |
| Mar 05 2024 | 1,825.00 | -5.00 | -0.27% | 1,850.00 | 1,850.00 | 1,825.00 | 25,702 |
| Mar 04 2024 | 1,830.00 | -20.00 | -1.08% | 1,850.00 | 1,850.00 | 1,830.00 | 8,535 |
| Mar 01 2024 | 1,850.00 | -10.00 | -0.54% | 1,850.00 | 1,850.00 | 1,850.00 | 7,255 |
| Feb 29 2024 | 1,860.00 | 30.00 | 1.64% | 1,850.00 | 1,860.00 | 1,850.00 | 29,533 |
| Feb 28 2024 | 1,830.00 | -70.00 | -3.68% | 1,840.00 | 1,850.00 | 1,830.00 | 16,683 |
| Feb 27 2024 | 1,900.00 | 20.00 | 1.06% | 1,830.00 | 1,900.00 | 1,830.00 | 51,378 |
| Feb 26 2024 | 1,880.00 | 75.00 | 4.16% | 1,815.00 | 1,880.00 | 1,815.00 | 43,387 |
| Feb 23 2024 | 1,805.00 | -15.00 | -0.82% | 1,815.00 | 1,815.00 | 1,805.00 | 5,731 |
| Feb 22 2024 | 1,820.00 | -40.00 | -2.15% | 1,845.00 | 1,845.00 | 1,815.00 | 22,633 |
| Feb 21 2024 | 1,860.00 | 5.00 | 0.27% | 1,855.00 | 1,860.00 | 1,845.00 | 10,559 |
| Feb 20 2024 | 1,855.00 | 35.00 | 1.92% | 1,830.00 | 1,855.00 | 1,830.00 | 21,984 |
| Feb 19 2024 | 1,820.00 | 45.00 | 2.54% | 1,775.00 | 1,825.00 | 1,770.00 | 40,731 |
| Feb 16 2024 | 1,775.00 | -15.00 | -0.84% | 1,775.00 | 1,775.00 | 1,767.50 | 10,407 |
| Feb 15 2024 | 1,790.00 | 35.00 | 1.99% | 1,775.00 | 1,790.00 | 1,775.00 | 5,544 |
| Feb 14 2024 | 1,755.00 | 90.00 | 5.41% | 1,747.50 | 1,787.50 | 1,742.50 | 26,038 |
| Feb 13 2024 | 1,665.00 | -100.00 | -5.67% | 1,752.50 | 1,752.50 | 1,665.00 | 20,210 |
| Feb 12 2024 | 1,765.00 | 10.00 | 0.57% | 1,762.50 | 1,765.00 | 1,742.50 | 31,795 |
| Feb 09 2024 | 1,755.00 | -12.50 | -0.71% | 1,770.00 | 1,770.00 | 1,755.00 | 32,228 |
| Feb 08 2024 | 1,767.50 | -7.50 | -0.42% | 1,767.50 | 1,767.50 | 1,765.00 | 48,587 |
| Feb 07 2024 | 1,775.00 | 5.00 | 0.28% | 1,780.00 | 1,780.00 | 1,767.50 | 25,577 |
| Feb 06 2024 | 1,770.00 | -5.00 | -0.28% | 1,785.00 | 1,785.00 | 1,770.00 | 20,562 |
| Feb 05 2024 | 1,775.00 | -10.00 | -0.56% | 1,787.50 | 1,787.50 | 1,775.00 | 49,369 |
| Feb 02 2024 | 1,785.00 | 15.00 | 0.85% | 1,782.50 | 1,795.00 | 1,782.50 | 11,281 |
| Feb 01 2024 | 1,770.00 | -5.00 | -0.28% | 1,762.50 | 1,782.50 | 1,762.50 | 29,952 |
| Jan 31 2024 | 1,775.00 | 20.00 | 1.14% | 1,725.00 | 1,775.00 | 1,697.50 | 63,399 |
| Jan 30 2024 | 1,755.00 | 35.00 | 2.03% | 1,725.00 | 1,755.00 | 1,725.00 | 18,992 |
| Jan 29 2024 | 1,720.00 | 10.00 | 0.58% | 1,690.00 | 1,725.00 | 1,690.00 | 12,180 |
