(ABCS)

AI Score

Unlock

25.84

0.25 (0.96%)

At close: Apr 14, 2025, 3:59 PM

25.93

0.33%

After-hours: Apr 14, 2025, 04:00 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	25.76	25.76	25.94	25.94	25.75	25.75	25.93	25.93	1.33%	6,725
Apr 11, 2025	24.92	24.92	25.59	25.59	24.90	24.90	25.59	25.59	1.35%	10,018
Apr 10, 2025	25.57	25.57	25.57	25.57	24.66	24.66	25.25	25.25	-4.03%	6,600
Apr 9, 2025	24.38	24.38	26.37	26.37	24.01	24.01	26.31	26.31	8.32%	10,607
Apr 8, 2025	25.49	25.49	25.60	25.60	24.08	24.08	24.29	24.29	-1.66%	7,628
Apr 7, 2025	24.11	24.11	25.71	25.71	24.03	24.03	24.70	24.70	-1.48%	12,038
Apr 4, 2025	25.37	25.37	25.43	25.43	25.07	25.07	25.07	25.07	-5.15%	5,100
Apr 3, 2025	26.73	26.73	26.87	26.87	26.43	26.43	26.43	26.43	-5.78%	8,900
Apr 2, 2025	27.71	27.71	28.05	28.05	27.71	27.71	28.05	28.05	1.30%	5,429
Apr 1, 2025	27.54	27.54	27.71	27.71	27.52	27.52	27.69	27.69	0.07%	3,908
Mar 31, 2025	27.36	27.36	27.73	27.73	27.36	27.36	27.67	27.67	0.55%	3,406
Mar 28, 2025	27.68	27.68	27.69	27.69	27.52	27.52	27.52	27.52	-1.85%	3,700
Mar 27, 2025	28.04	27.99	28.19	28.14	28.04	27.99	28.04	27.99	-0.64%	2,406
Mar 26, 2025	28.34	28.29	28.34	28.29	28.22	28.17	28.22	28.17	-0.04%	3,503
Mar 25, 2025	28.33	28.28	28.34	28.29	28.23	28.18	28.23	28.18	-0.39%	3,214
Mar 24, 2025	28.19	28.14	28.35	28.30	28.18	28.13	28.34	28.29	2.09%	3,502
Mar 21, 2025	27.61	27.56	27.78	27.73	27.58	27.53	27.76	27.71	-0.61%	4,000
Mar 20, 2025	28.13	28.08	28.13	28.08	27.93	27.88	27.93	27.88	-0.36%	2,729
Mar 19, 2025	27.87	27.82	28.08	28.03	27.87	27.82	28.03	27.98	0.94%	3,600
Mar 18, 2025	27.87	27.82	27.87	27.82	27.72	27.67	27.77	27.72	-0.43%	3,700
Mar 17, 2025	27.69	27.64	27.94	27.89	27.69	27.64	27.89	27.84	1.42%	3,110
Mar 14, 2025	27.17	27.12	27.50	27.45	27.17	27.12	27.50	27.45	2.34%	3,048
Mar 13, 2025	27.21	27.17	27.21	27.17	26.87	26.83	26.87	26.83	-1.29%	3,826
Mar 12, 2025	27.36	27.32	27.36	27.32	27.22	27.18	27.22	27.18	-0.51%	2,208
Mar 11, 2025	27.86	27.81	27.86	27.81	27.36	27.31	27.36	27.31	-1.16%	4,000
Mar 10, 2025	28.05	28.00	28.05	28.00	27.58	27.53	27.68	27.63	-1.88%	3,147
Mar 7, 2025	28.07	28.02	28.24	28.19	27.92	27.87	28.21	28.16	0.86%	3,800
Mar 6, 2025	27.91	27.86	28.14	28.09	27.89	27.84	27.97	27.92	-0.89%	3,100
Mar 5, 2025	27.92	27.87	28.26	28.21	27.92	27.87	28.22	28.17	1.04%	3,522
Mar 4, 2025	27.86	27.81	28.22	28.17	27.75	27.70	27.93	27.88	-1.69%	4,719
Mar 3, 2025	29.01	28.96	29.01	28.96	28.31	28.26	28.41	28.36	-1.93%	3,500
Feb 28, 2025	28.84	28.79	28.97	28.92	28.80	28.75	28.97	28.92	1.05%	2,503
Feb 27, 2025	29.02	28.97	29.02	28.97	28.58	28.53	28.67	28.62	-0.90%	3,626
Feb 26, 2025	29.10	29.04	29.10	29.04	28.92	28.86	28.93	28.87	-0.34%	1,505
Feb 25, 2025	29.07	29.02	29.08	29.03	28.89	28.84	29.03	28.98	0.10%	3,108
Feb 24, 2025	28.87	28.81	29.06	29.00	28.87	28.81	29.00	28.94	0.17%	6,001
Feb 21, 2025	29.38	29.33	29.39	29.34	28.95	28.90	28.95	28.90	-1.86%	3,900
Feb 20, 2025	29.49	29.44	29.50	29.45	29.32	29.27	29.50	29.45	-0.37%	2,700
Feb 19, 2025	29.43	29.38	29.61	29.56	29.42	29.37	29.61	29.56	0.14%	2,913
Feb 18, 2025	29.44	29.39	29.57	29.52	29.44	29.39	29.57	29.52	0.72%	3,006
Feb 14, 2025	29.41	29.36	29.41	29.36	29.36	29.31	29.36	29.31	0.27%	1,901
Feb 13, 2025	29.07	29.02	29.28	29.23	29.07	29.02	29.28	29.23	0.65%	4,906
Feb 12, 2025	29.02	28.97	29.09	29.04	29.02	28.97	29.09	29.04	-0.55%	3,307
Feb 11, 2025	29.24	29.19	29.25	29.20	29.20	29.15	29.25	29.20	-0.58%	2,100
Feb 10, 2025	29.41	29.36	29.43	29.38	29.39	29.34	29.42	29.37	-0.10%	1,800
Feb 7, 2025	29.66	29.61	29.66	29.61	29.40	29.35	29.45	29.40	-0.51%	2,516
Feb 6, 2025	29.62	29.56	29.67	29.61	29.53	29.47	29.60	29.54	-0.27%	1,800
Feb 5, 2025	29.63	29.57	29.70	29.64	29.56	29.50	29.68	29.62	0.58%	4,824
Feb 4, 2025	29.41	29.36	29.56	29.51	29.41	29.36	29.51	29.46	0.24%	5,400
Feb 3, 2025	29.23	29.18	29.52	29.47	29.05	29.00	29.44	29.39	-0.78%	5,517