AirBoss of America Corp. (ABSSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:29PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.3100 | 4.3100 | 4.2450 | 4.2450 | 4.2450 | 4,131 |
| Apr 29, 2024 | 4.2000 | 4.4000 | 4.2000 | 4.3500 | 4.3500 | 2,000 |
| Apr 26, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Apr 25, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Apr 24, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Apr 23, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 400 |
| Apr 22, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 300 |
| Apr 19, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Apr 18, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 300 |
| Apr 17, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 16, 2024 | 3.9000 | 3.9100 | 3.9000 | 3.9000 | 3.9000 | 3,900 |
| Apr 15, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 500 |
| Apr 12, 2024 | 3.7700 | 3.7800 | 3.7700 | 3.7800 | 3.7800 | 2,000 |
| Apr 11, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Apr 10, 2024 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.8800 | 1,200 |
| Apr 09, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Apr 08, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Apr 05, 2024 | 3.8700 | 3.8700 | 3.8600 | 3.8600 | 3.8600 | 1,300 |
| Apr 04, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 300 |
| Apr 03, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 500 |
| Apr 02, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 200 |
| Apr 01, 2024 | 4.2600 | 4.2600 | 4.1600 | 4.1600 | 4.1600 | 3,200 |
| Mar 28, 2024 | 4.4900 | 4.5500 | 4.4500 | 4.5500 | 4.5500 | 800 |
| Mar 27, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 500 |
| Mar 27, 2024 | 0.052 Dividend | |||||
| Mar 26, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3480 | 100 |
| Mar 25, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4962 | 300 |
| Mar 22, 2024 | 4.3000 | 4.4100 | 4.3000 | 4.4100 | 4.3579 | 9,000 |
| Mar 21, 2024 | 4.4800 | 4.4800 | 4.3600 | 4.4000 | 4.3480 | 3,200 |
| Mar 20, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4962 | 3,000 |
| Mar 19, 2024 | 4.2900 | 4.5600 | 4.2900 | 4.5500 | 4.4962 | 1,300 |
| Mar 18, 2024 | 3.9300 | 4.2900 | 3.9300 | 4.2900 | 4.2393 | 10,600 |
| Mar 15, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9033 | 600 |
| Mar 14, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8440 | - |
| Mar 13, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8440 | - |
| Mar 12, 2024 | 3.8300 | 3.8900 | 3.8300 | 3.8900 | 3.8440 | 5,300 |
| Mar 11, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 200 |
| Mar 08, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8440 | - |
| Mar 07, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8440 | 3,200 |
| Mar 06, 2024 | 3.8200 | 3.8600 | 3.8100 | 3.8600 | 3.8144 | 9,300 |
| Mar 05, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | - |
| Mar 04, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 100 |
| Mar 01, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 700 |
| Feb 29, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 400 |
| Feb 28, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 300 |
| Feb 27, 2024 | 3.5200 | 3.8600 | 3.5200 | 3.8500 | 3.8045 | 1,600 |
| Feb 26, 2024 | 3.9000 | 3.9600 | 3.7700 | 3.8500 | 3.8045 | 3,800 |
| Feb 23, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9132 | 200 |
| Feb 22, 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.8341 | 1,300 |
| Feb 21, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7650 | 300 |
| Feb 20, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0120 | - |
| Feb 16, 2024 | 4.0100 | 4.0600 | 4.0100 | 4.0600 | 4.0120 | 2,700 |
| Feb 15, 2024 | 3.8100 | 3.8200 | 3.8100 | 3.8200 | 3.7749 | 600 |
| Feb 14, 2024 | 3.7100 | 3.7200 | 3.6800 | 3.7200 | 3.6760 | 2,800 |
| Feb 13, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6760 | - |
| Feb 12, 2024 | 3.8600 | 3.8600 | 3.7000 | 3.7200 | 3.6760 | 3,300 |
| Feb 09, 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8144 | 600 |
| Feb 08, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6365 | - |
| Feb 07, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6365 | 600 |
| Feb 06, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3993 | 1,000 |
| Feb 05, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4290 | 500 |
| Feb 02, 2024 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.4290 | 300 |
| Feb 01, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0930 | - |
| Jan 31, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0930 | 1,200 |
| Jan 30, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.2017 | 300 |
| Jan 29, 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.2808 | 1,100 |
| Jan 26, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5179 | 400 |
| Jan 25, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5179 | 400 |
| Jan 24, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5179 | 900 |
| Jan 23, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5377 | 9,200 |
| Jan 22, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3796 | - |
| Jan 19, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3796 | - |
| Jan 18, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3796 | - |
| Jan 17, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3796 | 600 |
| Jan 16, 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4191 | 900 |
| Jan 12, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6266 | - |
| Jan 11, 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | 3.6266 | 2,000 |
| Jan 10, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8243 | 600 |
| Jan 09, 2024 | 3.7800 | 3.8700 | 3.7800 | 3.8700 | 3.8243 | 1,300 |
| Jan 08, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8144 | 1,100 |
| Jan 05, 2024 | 3.9100 | 3.9100 | 3.8100 | 3.8100 | 3.7650 | 4,200 |
| Jan 04, 2024 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | 3.7254 | 2,500 |
| Jan 03, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5575 | 2,700 |
| Jan 02, 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6365 | 2,600 |
| Dec 29, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5871 | 2,100 |
| Dec 28, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7353 | - |
| Dec 28, 2023 | 0.053 Dividend | |||||
| Dec 27, 2023 | 3.8500 | 3.8600 | 3.7400 | 3.7800 | 3.6830 | 3,500 |
| Dec 26, 2023 | 3.8000 | 3.8500 | 3.7500 | 3.8500 | 3.7512 | 2,200 |
| Dec 22, 2023 | 3.5400 | 3.7300 | 3.5400 | 3.7300 | 3.6342 | 300 |
| Dec 21, 2023 | 3.4600 | 3.5400 | 3.4600 | 3.5400 | 3.4491 | 3,100 |
| Dec 20, 2023 | 3.4500 | 3.4500 | 3.4100 | 3.4100 | 3.3225 | 8,900 |
| Dec 19, 2023 | 3.3900 | 3.4500 | 3.3800 | 3.4500 | 3.3614 | 500 |
| Dec 18, 2023 | 3.5100 | 3.5100 | 3.3300 | 3.3300 | 3.2445 | 600 |
| Dec 15, 2023 | 3.4200 | 3.4400 | 3.4100 | 3.4400 | 3.3517 | 1,700 |
| Dec 14, 2023 | 3.2500 | 3.3000 | 3.2300 | 3.2700 | 3.1860 | 5,800 |
| Dec 13, 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9522 | 600 |
| Dec 12, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9717 | 900 |
| Dec 11, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9717 | 800 |
| Dec 08, 2023 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | 2.9717 | 900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.