ABCB Historical Stock Prices & CSV Downloads

ABCB (ABCB), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	83.34	83.34	82.10	82.42	82.42	414,400
Oct 29, 2026	82.80	83.63	82.26	82.79	82.79	390,500
Oct 28, 2026	82.76	82.76	81.21	81.88	81.88	261,100
Oct 27, 2026	82.98	83.20	82.02	82.56	82.56	369,100
Oct 26, 2026	82.40	83.50	82.33	82.69	82.69	528,600
Oct 23, 2026	83.07	83.31	81.89	82.63	82.63	591,600
Oct 22, 2026	80.60	82.58	80.49	82.37	82.37	763,800
Oct 21, 2026	80.86	81.09	80.05	80.62	80.62	325,600
Oct 20, 2026	79.43	81.22	79.43	80.68	80.68	718,200
Oct 19, 2026	79.58	80.14	79.03	79.23	79.23	297,500
Oct 16, 2026	79.92	80.80	79.36	79.72	79.72	481,500
Oct 15, 2026	78.46	79.78	78.25	79.74	79.74	607,700
Oct 14, 2026	77.79	78.39	77.17	78.10	78.10	449,900
Oct 13, 2026	79.73	79.84	78.54	78.92	78.92	390,000
Oct 12, 2026	79.01	79.89	78.87	79.36	79.36	405,300
Oct 9, 2026	79.16	79.40	78.49	79.02	79.02	335,700
Oct 8, 2026	78.25	79.74	78.25	79.66	79.66	355,300
Oct 7, 2026	79.16	79.32	78.39	78.87	78.87	347,100
Oct 6, 2026	80.82	81.37	79.80	79.95	79.95	361,700
Oct 5, 2026	81.22	81.65	80.35	80.40	80.40	623,100
Oct 2, 2026	81.11	81.89	80.58	81.44	81.44	439,400
Oct 1, 2026	79.06	80.45	78.21	80.24	80.24	519,800
Sep 30, 2026	80.13	80.75	79.35	79.52	79.52	510,000
Sep 29, 2026	81.83	82.06	80.22	80.46	80.26	495,800
Sep 28, 2026	82.36	82.44	81.38	81.44	81.24	447,800

Historical stock data.