ABBNY | tickerfilter.com

Date	Open	Adj. open	High	Adj. high	Low	Adj. low	Close	Adj. close	Volume	Adj. volume
03-03-2026	$85.71	$85.71	$86.84	$86.84	$84.69	$84.69	$86.34	$86.34	327,873	$327,873.00
03-02-2026	$89.92	$89.92	$90.70	$90.70	$89.73	$89.73	$89.95	$89.95	462,318	$462,318.00
02-27-2026	$92.77	$92.77	$93.40	$93.40	$92.14	$92.14	$92.79	$92.79	408,410	$408,410.00
02-26-2026	$92.41	$92.41	$92.45	$92.45	$90.66	$90.66	$91.60	$91.60	767,552	$767,552.00
02-25-2026	$92.73	$92.73	$92.83	$92.83	$91.78	$91.78	$91.87	$91.87	331,178	$331,178.00
02-24-2026	$90.76	$90.76	$91.69	$91.69	$90.42	$90.42	$91.34	$91.34	644,545	$644,545.00
02-23-2026	$90.24	$90.24	$90.49	$90.49	$89.50	$89.50	$89.91	$89.91	329,890	$329,890.00
02-20-2026	$89.83	$89.83	$91.25	$91.25	$89.83	$89.83	$90.56	$90.56	221,713	$221,713.00
02-19-2026	$89.91	$89.91	$90.43	$90.43	$89.69	$89.69	$89.91	$89.91	326,579	$326,579.00