(OP: ABBNY )

57.25 -0.10 (-0.17%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	57.57	57.68	57.10	57.25	171,543	-0.10(-0.17%)
Nov 05, 2024	56.39	57.50	56.39	57.35	114,797	+1.52(+2.72%)
Nov 04, 2024	55.85	56.15	55.71	55.83	118,005	+0.35(+0.63%)
Nov 01, 2024	55.69	55.85	55.38	55.48	187,946	+0.05(+0.09%)
Oct 31, 2024	55.60	55.63	54.99	55.43	136,727	-0.53(-0.95%)
Oct 30, 2024	55.65	56.19	55.65	55.96	138,425	-0.32(-0.57%)
Oct 29, 2024	55.94	56.29	55.78	56.28	222,735	-0.54(-0.95%)
Oct 28, 2024	56.45	56.90	56.26	56.82	185,377	+0.80(+1.43%)
Oct 25, 2024	56.11	56.41	55.98	56.02	151,652	+0.29(+0.52%)
Oct 24, 2024	55.99	56.04	55.55	55.73	298,903	+0.13(+0.23%)
Oct 23, 2024	55.70	56.09	55.50	55.60	249,852	-0.95(-1.68%)
Oct 22, 2024	56.36	56.70	56.29	56.55	137,930	-0.11(-0.19%)
Oct 21, 2024	56.95	57.19	56.58	56.66	148,254	-0.59(-1.03%)
Oct 18, 2024	57.15	57.44	56.99	57.25	129,807	-0.95(-1.63%)
Oct 17, 2024	58.61	58.70	57.96	58.20	213,718	+1.48(+2.61%)
Oct 16, 2024	56.89	57.04	56.56	56.72	160,976	-0.43(-0.75%)
Oct 15, 2024	58.63	58.63	57.08	57.15	97,575	-1.47(-2.51%)
Oct 14, 2024	58.07	58.74	58.01	58.62	76,866	+0.40(+0.69%)
Oct 11, 2024	57.90	58.24	57.90	58.22	257,126	+0.88(+1.53%)
Oct 10, 2024	57.45	57.51	57.09	57.34	71,390	-0.78(-1.34%)
Oct 09, 2024	57.73	58.19	57.73	58.12	89,516	+0.52(+0.90%)
Oct 08, 2024	57.66	57.88	57.49	57.60	80,630	+0.46(+0.81%)
Oct 07, 2024	57.15	57.38	57.00	57.14	103,923	-0.42(-0.73%)
Oct 04, 2024	57.14	57.57	57.02	57.56	110,762	+0.23(+0.40%)
Oct 03, 2024	57.49	57.60	57.12	57.33	90,318	-0.62(-1.07%)
Oct 02, 2024	57.98	58.09	57.63	57.95	145,502	-0.02(-0.03%)
Oct 01, 2024	58.89	58.90	57.66	57.97	177,662	+0.05(+0.09%)
Sep 30, 2024	57.96	58.23	57.69	57.92	203,599	-0.61(-1.04%)
Sep 27, 2024	58.90	58.95	58.47	58.53	286,732	-0.92(-1.55%)
Sep 26, 2024	59.35	59.52	58.95	59.45	101,244	+1.08(+1.85%)
Sep 25, 2024	58.33	58.60	58.20	58.37	135,945	+1.00(+1.74%)
Sep 24, 2024	57.04	57.51	56.82	57.37	465,838	+0.53(+0.93%)
Sep 23, 2024	56.77	56.90	56.67	56.84	110,715	+0.39(+0.69%)
Sep 20, 2024	56.71	56.74	56.20	56.45	89,447	-0.78(-1.36%)
Sep 19, 2024	57.29	57.40	56.96	57.23	77,028	+0.90(+1.60%)
Sep 18, 2024	56.28	56.77	56.01	56.33	301,638	+0.12(+0.21%)
Sep 17, 2024	56.45	56.74	56.17	56.21	96,968	+0.63(+1.14%)
Sep 16, 2024	55.65	55.77	55.34	55.58	114,662	+0.23(+0.42%)
Sep 13, 2024	55.64	55.66	55.31	55.35	222,743	+0.20(+0.36%)
Sep 12, 2024	54.45	55.27	54.26	55.15	344,334	+0.74(+1.36%)
Sep 11, 2024	54.60	54.61	53.85	54.41	588,927	+0.11(+0.20%)
Sep 10, 2024	54.55	54.55	54.09	54.30	365,654	-0.05(-0.10%)
Sep 09, 2024	54.43	54.67	54.22	54.35	308,819	+0.64(+1.20%)
Sep 06, 2024	54.62	54.87	53.58	53.71	566,510	-1.23(-2.24%)
Sep 05, 2024	55.01	55.16	54.58	54.94	509,469	-0.72(-1.29%)
Sep 04, 2024	55.36	55.86	55.29	55.66	151,764	-0.34(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.