AirBoss of America Corp. (ABSSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:52AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 300 |
| 17 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 16 Apr 2024 | 3.9000 | 3.9100 | 3.9000 | 3.9000 | 3.9000 | 3,900 |
| 15 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 500 |
| 12 Apr 2024 | 3.7700 | 3.7800 | 3.7700 | 3.7800 | 3.7800 | 2,000 |
| 11 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 10 Apr 2024 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.8800 | 1,200 |
| 09 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 08 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 05 Apr 2024 | 3.8700 | 3.8700 | 3.8600 | 3.8600 | 3.8600 | 1,300 |
| 04 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 300 |
| 03 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 500 |
| 02 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 200 |
| 01 Apr 2024 | 4.2600 | 4.2600 | 4.1600 | 4.1600 | 4.1600 | 3,200 |
| 28 Mar 2024 | 4.4900 | 4.5500 | 4.4500 | 4.5500 | 4.5500 | 800 |
| 27 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 500 |
| 27 Mar 2024 | 0.052 Dividend | |||||
| 26 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3480 | 100 |
| 25 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4962 | 300 |
| 22 Mar 2024 | 4.3000 | 4.4100 | 4.3000 | 4.4100 | 4.3579 | 9,000 |
| 21 Mar 2024 | 4.4800 | 4.4800 | 4.3600 | 4.4000 | 4.3480 | 3,200 |
| 20 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4962 | 3,000 |
| 19 Mar 2024 | 4.2900 | 4.5600 | 4.2900 | 4.5500 | 4.4962 | 1,300 |
| 18 Mar 2024 | 3.9300 | 4.2900 | 3.9300 | 4.2900 | 4.2393 | 10,600 |
| 15 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9033 | 600 |
| 14 Mar 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8440 | - |
| 13 Mar 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8440 | - |
| 12 Mar 2024 | 3.8300 | 3.8900 | 3.8300 | 3.8900 | 3.8440 | 5,300 |
| 11 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 200 |
| 08 Mar 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8440 | - |
| 07 Mar 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8440 | 3,200 |
| 06 Mar 2024 | 3.8200 | 3.8600 | 3.8100 | 3.8600 | 3.8144 | 9,300 |
| 05 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | - |
| 04 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 100 |
| 01 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 700 |
| 29 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 400 |
| 28 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 300 |
| 27 Feb 2024 | 3.5200 | 3.8600 | 3.5200 | 3.8500 | 3.8045 | 1,600 |
| 26 Feb 2024 | 3.9000 | 3.9600 | 3.7700 | 3.8500 | 3.8045 | 3,800 |
| 23 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9132 | 200 |
| 22 Feb 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.8341 | 1,300 |
| 21 Feb 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7650 | 300 |
| 20 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0120 | - |
| 16 Feb 2024 | 4.0100 | 4.0600 | 4.0100 | 4.0600 | 4.0120 | 2,700 |
| 15 Feb 2024 | 3.8100 | 3.8200 | 3.8100 | 3.8200 | 3.7749 | 600 |
| 14 Feb 2024 | 3.7100 | 3.7200 | 3.6800 | 3.7200 | 3.6760 | 2,800 |
| 13 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6760 | - |
| 12 Feb 2024 | 3.8600 | 3.8600 | 3.7000 | 3.7200 | 3.6760 | 3,300 |
| 09 Feb 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8144 | 600 |
| 08 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6365 | - |
| 07 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6365 | 600 |
| 06 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3993 | 1,000 |
| 05 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4290 | 500 |
| 02 Feb 2024 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.4290 | 300 |
| 01 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0930 | - |
| 31 Jan 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0930 | 1,200 |
| 30 Jan 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.2017 | 300 |
| 29 Jan 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.2808 | 1,100 |
| 26 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5179 | 400 |
| 25 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5179 | 400 |
| 24 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5179 | 900 |
| 23 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5377 | 9,200 |
| 22 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3796 | - |
| 19 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3796 | - |
| 18 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3796 | - |
| 17 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3796 | 600 |
| 16 Jan 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4191 | 900 |
| 12 Jan 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6266 | - |
| 11 Jan 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | 3.6266 | 2,000 |
| 10 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8243 | 600 |
| 09 Jan 2024 | 3.7800 | 3.8700 | 3.7800 | 3.8700 | 3.8243 | 1,300 |
| 08 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8144 | 1,100 |
| 05 Jan 2024 | 3.9100 | 3.9100 | 3.8100 | 3.8100 | 3.7650 | 4,200 |
| 04 Jan 2024 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | 3.7254 | 2,500 |
| 03 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5575 | 2,700 |
| 02 Jan 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6365 | 2,600 |
| 29 Dec 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5871 | 2,100 |
| 28 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7353 | - |
| 28 Dec 2023 | 0.053 Dividend | |||||
| 27 Dec 2023 | 3.8500 | 3.8600 | 3.7400 | 3.7800 | 3.6830 | 3,500 |
| 26 Dec 2023 | 3.8000 | 3.8500 | 3.7500 | 3.8500 | 3.7512 | 2,200 |
| 22 Dec 2023 | 3.5400 | 3.7300 | 3.5400 | 3.7300 | 3.6342 | 300 |
| 21 Dec 2023 | 3.4600 | 3.5400 | 3.4600 | 3.5400 | 3.4491 | 3,100 |
| 20 Dec 2023 | 3.4500 | 3.4500 | 3.4100 | 3.4100 | 3.3225 | 8,900 |
| 19 Dec 2023 | 3.3900 | 3.4500 | 3.3800 | 3.4500 | 3.3614 | 500 |
| 18 Dec 2023 | 3.5100 | 3.5100 | 3.3300 | 3.3300 | 3.2445 | 600 |
| 15 Dec 2023 | 3.4200 | 3.4400 | 3.4100 | 3.4400 | 3.3517 | 1,700 |
| 14 Dec 2023 | 3.2500 | 3.3000 | 3.2300 | 3.2700 | 3.1860 | 5,800 |
| 13 Dec 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9522 | 600 |
| 12 Dec 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9717 | 900 |
| 11 Dec 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9717 | 800 |
| 08 Dec 2023 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | 2.9717 | 900 |
| 07 Dec 2023 | 3.0800 | 3.1100 | 3.0700 | 3.1100 | 3.0302 | 2,200 |
| 06 Dec 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8353 | 900 |
| 05 Dec 2023 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.7476 | 11,100 |
| 04 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7963 | 1,400 |
| 01 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8937 | - |
| 30 Nov 2023 | 3.0700 | 3.0700 | 2.9500 | 2.9700 | 2.8937 | 4,100 |
| 29 Nov 2023 | 3.0100 | 3.0500 | 2.9900 | 3.0200 | 2.9425 | 3,200 |
| 28 Nov 2023 | 2.8000 | 2.8100 | 2.7200 | 2.8100 | 2.7379 | 3,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.