Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ABBNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 52.41 | -0.84 | -1.58% | 52.63 | 52.71 | 52.29 | 128,735 |
| May 21 2024 | 53.25 | 1.01 | 1.93% | 52.75 | 53.41 | 52.56 | 338,240 |
| May 20 2024 | 52.24 | 0.04 | 0.08% | 52.15 | 52.42 | 52.07 | 188,580 |
| May 17 2024 | 52.20 | -0.25 | -0.48% | 52.05 | 52.321 | 51.86 | 141,082 |
| May 16 2024 | 52.45 | -0.93 | -1.74% | 52.90 | 52.98 | 52.42 | 111,218 |
| May 15 2024 | 53.3801 | 0.72 | 1.37% | 52.84 | 53.55 | 52.82 | 186,448 |
| May 14 2024 | 52.66 | 0.17 | 0.32% | 52.42 | 52.67 | 52.07 | 131,469 |
| May 13 2024 | 52.49 | 0.46 | 0.88% | 52.37 | 52.76 | 52.24 | 244,208 |
| May 10 2024 | 52.03 | 0.31 | 0.61% | 51.97 | 52.09 | 51.79 | 198,877 |
| May 09 2024 | 51.716 | 0.39 | 0.75% | 51.70 | 51.73 | 51.34 | 131,361 |
| May 08 2024 | 51.33 | 0.91 | 1.80% | 51.03 | 51.34 | 50.95 | 147,227 |
| May 07 2024 | 50.42 | 0.18 | 0.36% | 50.15 | 50.5399 | 49.64 | 141,002 |
| May 06 2024 | 50.24 | 0.43 | 0.86% | 50.13 | 50.25 | 50.00 | 110,643 |
| May 03 2024 | 49.81 | 0.23 | 0.46% | 49.79 | 49.88 | 49.58 | 150,747 |
| May 02 2024 | 49.58 | 1.18 | 2.44% | 49.29 | 49.63 | 49.0758 | 202,269 |
| May 01 2024 | 48.40 | -0.30 | -0.62% | 48.63 | 49.30 | 48.23 | 185,415 |
| Apr 30 2024 | 48.70 | -1.11 | -2.23% | 49.39 | 49.66 | 48.70 | 157,780 |
| Apr 29 2024 | 49.81 | 0.52 | 1.05% | 49.59 | 49.8525 | 49.36 | 249,493 |
| Apr 26 2024 | 49.29 | 0.42 | 0.86% | 48.96 | 49.34 | 48.96 | 203,198 |
| Apr 25 2024 | 48.87 | 0.17 | 0.35% | 48.31 | 49.06 | 48.23 | 241,026 |
| Apr 24 2024 | 48.70 | -0.18 | -0.37% | 49.18 | 49.32 | 48.62 | 284,913 |
| Apr 23 2024 | 48.88 | 0.38 | 0.78% | 48.55 | 48.95 | 48.54 | 190,142 |
| Apr 22 2024 | 48.50 | -0.63 | -1.28% | 48.51 | 48.72 | 48.28 | 199,555 |
| Apr 19 2024 | 49.13 | 0.76 | 1.57% | 48.87 | 49.30 | 48.80 | 240,317 |
| Apr 18 2024 | 48.37 | 2.58 | 5.62% | 48.26 | 48.72 | 48.17 | 179,898 |
| Apr 17 2024 | 45.795 | 0.33 | 0.71% | 45.97 | 45.99 | 45.36 | 166,394 |
| Apr 16 2024 | 45.47 | -0.27 | -0.59% | 45.60 | 45.63 | 45.13 | 258,984 |
| Apr 15 2024 | 45.74 | 0.15 | 0.33% | 46.57 | 46.6601 | 45.73 | 188,277 |
| Apr 12 2024 | 45.59 | -0.87 | -1.88% | 45.88 | 46.09 | 45.59 | 104,671 |
| Apr 11 2024 | 46.4625 | 0.18 | 0.39% | 46.3101 | 46.5799 | 45.83 | 114,212 |
| Apr 10 2024 | 46.28 | -0.22 | -0.47% | 45.91 | 46.49 | 45.86 | 175,263 |
| Apr 09 2024 | 46.50 | 0.03 | 0.06% | 46.81 | 46.88 | 46.21 | 134,433 |
| Apr 08 2024 | 46.47 | 0.10 | 0.22% | 46.70 | 46.71 | 46.3775 | 81,021 |
| Apr 05 2024 | 46.37 | 0.07 | 0.15% | 45.99 | 46.48 | 45.966 | 126,544 |
| Apr 04 2024 | 46.30 | -0.01 | -0.02% | 46.47 | 46.90 | 46.25 | 132,171 |
| Apr 03 2024 | 46.31 | 0.47 | 1.03% | 45.86 | 46.44 | 45.86 | 157,486 |
| Apr 02 2024 | 45.84 | -0.41 | -0.89% | 45.96 | 46.10 | 45.7805 | 195,978 |
| Apr 01 2024 | 46.25 | -0.11 | -0.24% | 46.56 | 46.73 | 46.10 | 169,256 |
| Mar 28 2024 | 46.36 | -0.27 | -0.58% | 46.42 | 46.65 | 46.22 | 89,616 |
| Mar 27 2024 | 46.63 | 0.01 | 0.02% | 46.12 | 46.66 | 46.07 | 328,749 |
| Mar 26 2024 | 46.62 | 0.32 | 0.69% | 46.55 | 46.84 | 46.53 | 527,466 |
| Mar 25 2024 | 46.30 | -1.14 | -2.40% | 46.52 | 46.80 | 46.19 | 148,808 |
| Mar 22 2024 | 47.44 | -0.02 | -0.04% | 47.36 | 47.75 | 47.02 | 135,753 |
| Mar 21 2024 | 47.46 | -0.29 | -0.61% | 47.31 | 48.16 | 47.22 | 137,464 |
| Mar 20 2024 | 47.75 | 0.65 | 1.38% | 47.69 | 47.87 | 47.18 | 117,468 |
| Mar 19 2024 | 47.10 | -0.42 | -0.88% | 47.01 | 47.33 | 46.63 | 169,485 |
| Mar 18 2024 | 47.52 | -0.36 | -0.75% | 47.89 | 47.95 | 47.44 | 150,612 |
| Mar 15 2024 | 47.88 | 0.13 | 0.27% | 47.52 | 47.96 | 47.52 | 169,972 |
| Mar 14 2024 | 47.75 | -0.11 | -0.23% | 48.00 | 48.1599 | 47.64 | 108,178 |
| Mar 13 2024 | 47.86 | 0.47 | 0.99% | 47.49 | 48.00 | 47.45 | 141,040 |
| Mar 12 2024 | 47.39 | 0.74 | 1.59% | 46.60 | 47.44 | 46.48 | 127,279 |
| Mar 11 2024 | 46.65 | 0.21 | 0.45% | 46.45 | 46.79 | 46.35 | 141,358 |
| Mar 08 2024 | 46.44 | -0.09 | -0.18% | 46.84 | 46.91 | 46.44 | 179,872 |
| Mar 07 2024 | 46.525 | 0.42 | 0.91% | 46.3599 | 46.60 | 46.31 | 92,934 |
| Mar 06 2024 | 46.106 | 0.66 | 1.44% | 45.80 | 46.2199 | 45.70 | 208,167 |
| Mar 05 2024 | 45.45 | -0.54 | -1.17% | 45.94 | 46.04 | 45.44 | 236,571 |
| Mar 04 2024 | 45.99 | -0.19 | -0.41% | 45.81 | 46.20 | 45.79 | 397,662 |
| Mar 01 2024 | 46.18 | 0.14 | 0.30% | 45.94 | 46.18 | 45.744 | 95,213 |
| Feb 29 2024 | 46.04 | 0.24 | 0.52% | 46.19 | 46.21 | 45.93 | 248,038 |
| Feb 28 2024 | 45.80 | 0.04 | 0.09% | 45.64 | 45.96 | 45.59 | 188,686 |
| Feb 27 2024 | 45.76 | -0.02 | -0.04% | 45.57 | 45.8188 | 45.5501 | 132,661 |
| Feb 26 2024 | 45.78 | 0.05 | 0.11% | 45.82 | 45.87 | 45.60 | 103,052 |
| Feb 23 2024 | 45.73 | -0.45 | -0.97% | 45.84 | 46.062 | 45.62 | 150,066 |
