(ABNY)
AMEX: ABNY
· Real-Time Price · USD
10.58
-0.07 (-0.66%)
At close: Aug 20, 2025, 3:59 PM
10.69
1.04%
After-hours: Aug 20, 2025, 07:44 PM EDT
ABNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 10.65 | 10.75 | 10.58 | 10.65 | 10.65 | 0.38% | 19,888 |
| Aug 18, 2025 | 10.56 | 10.62 | 10.52 | 10.61 | 10.61 | 1.05% | 182,683 |
| Aug 15, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.19% | 8,300 |
| Aug 14, 2025 | 10.51 | 10.58 | 10.44 | 10.52 | 10.52 | -0.09% | 9,341 |
| Aug 13, 2025 | 10.40 | 10.53 | 10.40 | 10.53 | 10.53 | 1.74% | 7,505 |
| Aug 12, 2025 | 10.23 | 10.35 | 10.15 | 10.35 | 10.35 | 1.67% | 17,732 |
| Aug 11, 2025 | 10.31 | 10.31 | 10.14 | 10.18 | 10.18 | -1.07% | 9,900 |
| Aug 8, 2025 | 10.22 | 10.35 | 10.20 | 10.29 | 10.29 | 0.78% | 14,424 |
| Aug 7, 2025 | 10.43 | 10.47 | 10.01 | 10.21 | 10.21 | -7.18% | 55,999 |
| Aug 6, 2025 | 10.99 | 11.02 | 10.86 | 11.00 | 11.00 | 0.92% | 13,800 |
| Aug 5, 2025 | 11.08 | 11.08 | 10.89 | 10.90 | 10.90 | -1.54% | 4,909 |
| Aug 4, 2025 | 10.88 | 11.07 | 10.84 | 11.07 | 11.07 | 2.98% | 22,200 |
| Aug 1, 2025 | 10.91 | 10.94 | 10.71 | 10.75 | 10.75 | -3.15% | 17,400 |
| Jul 31, 2025 | 11.36 | 11.36 | 11.10 | 11.10 | 11.10 | -1.42% | 10,266 |
| Jul 30, 2025 | 11.47 | 11.48 | 11.21 | 11.26 | 11.26 | -1.92% | 12,784 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.43 | 11.48 | 11.48 | -3.29% | 11,053 |
| Jul 28, 2025 | 11.84 | 11.94 | 11.75 | 11.87 | 11.87 | 0.25% | 10,436 |
| Jul 25, 2025 | 11.85 | 11.92 | 11.80 | 11.84 | 11.84 | -0.08% | 17,722 |
| Jul 24, 2025 | 11.65 | 11.92 | 11.65 | 11.85 | 11.85 | -2.39% | 11,400 |
| Jul 23, 2025 | 12.24 | 12.24 | 12.00 | 12.14 | 11.76 | 0.25% | 27,457 |