Airboss of America Corp (OP: ABSSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.00	25.00	25.00	25.00	550	+0.75(+3.09%)
Apr 28, 2022	24.30	24.30	24.25	24.25	501	+0.33(+1.38%)
Apr 27, 2022	23.92	23.92	23.92	23.92	103	-0.35(-1.44%)
Apr 26, 2022	24.40	24.40	24.27	24.27	1,120	-0.65(-2.61%)
Apr 25, 2022	24.98	25.00	24.92	24.92	15,000	-0.08(-0.32%)
Apr 22, 2022	25.00	25.00	25.00	25.00	140	-0.80(-3.10%)
Apr 21, 2022	25.92	25.92	25.80	25.80	2,001	-0.59(-2.24%)
Apr 19, 2022				26.39	43	+0.00(+0.01%)
Apr 18, 2022	26.50	26.59	26.30	26.39	30,676	-0.58(-2.16%)
Apr 14, 2022	27.29	27.29	26.97	26.97	300	-0.40(-1.46%)
Apr 06, 2022				27.37	0	-0.32(-1.17%)
Apr 01, 2022				27.70	15	-0.79(-2.78%)
Mar 28, 2022				28.49	0	-0.32(-1.11%)
Mar 24, 2022				28.81	26	+0.08(+0.27%)
Mar 23, 2022	28.61	29.00	28.61	28.73	1,505	+1.06(+3.84%)
Mar 18, 2022				27.67	166	+0.85(+3.16%)
Mar 17, 2022	26.31	26.82	26.31	26.82	1,320	+1.59(+6.31%)
Mar 15, 2022				25.23	25	+0.23(+0.94%)
Mar 14, 2022	25.00	25.00	25.00	25.00	748	-0.43(-1.67%)
Mar 11, 2022	25.45	25.48	25.42	25.42	1,214	+0.40(+1.59%)
Mar 10, 2022	25.25	25.25	25.00	25.02	4,765	-1.73(-6.46%)
Mar 09, 2022	26.50	26.80	26.50	26.75	1,689	+2.20(+8.98%)
Mar 08, 2022	25.00	25.21	24.50	24.55	8,334	-1.56(-5.99%)
Mar 02, 2022				26.11	40	-1.54(-5.57%)
Mar 01, 2022	27.65	27.65	27.65	27.65	1,421	+0.00(+0.00%)
Feb 28, 2022	27.65	27.65	27.65	27.65	196	+0.35(+1.28%)
Feb 25, 2022	26.88	27.30	27.26	27.30	1,400	+0.65(+2.44%)
Feb 24, 2022	26.20	26.65	26.20	26.65	8,150	+0.05(+0.19%)
Feb 23, 2022	26.60	26.60	26.60	26.60	100	-0.24(-0.89%)
Feb 22, 2022	26.84	26.84	26.84	26.84	219	-0.06(-0.22%)
Feb 18, 2022				26.90	0	-0.77(-2.79%)
Feb 17, 2022	27.60	27.67	27.60	27.67	700	+0.04(+0.15%)
Feb 16, 2022	27.83	27.90	27.63	27.63	5,100	-1.01(-3.53%)
Feb 15, 2022	28.64	28.64	28.64	28.64	100	+0.04(+0.14%)
Feb 14, 2022	28.74	28.74	28.60	28.60	551	-0.24(-0.83%)
Feb 11, 2022	29.21	29.21	28.70	28.84	18,425	-0.35(-1.20%)
Feb 10, 2022	29.57	29.58	29.19	29.19	950	-0.46(-1.55%)
Feb 09, 2022	29.96	29.96	29.65	29.65	1,450	+0.46(+1.56%)
Feb 08, 2022	29.40	29.40	29.19	29.19	12,412	-0.28(-0.94%)
Feb 07, 2022	29.33	29.70	29.33	29.47	10,281	-0.22(-0.74%)
Feb 04, 2022	30.00	30.00	29.69	29.69	316	-1.21(-3.92%)
Feb 02, 2022	31.69	31.72	30.90	30.90	6,560	-0.68(-2.15%)
Feb 01, 2022	31.43	31.58	31.43	31.58	2,230	+0.62(+2.00%)
Jan 27, 2022				30.96	2	+0.41(+1.34%)
Jan 26, 2022	30.55	30.55	30.55	30.55	202	+0.52(+1.74%)
Jan 25, 2022	30.22	30.22	29.81	30.03	1,700	-1.10(-3.53%)
Jan 24, 2022	31.09	31.13	30.03	31.13	1,161	-1.74(-5.29%)
Jan 21, 2022	32.78	33.10	32.69	32.87	6,557	-1.22(-3.59%)
Jan 20, 2022	34.09	35.63	34.09	34.09	614	-0.90(-2.58%)
Jan 19, 2022	35.31	35.31	34.80	34.99	17,002	+0.92(+2.71%)
Jan 18, 2022	34.07	34.07	33.66	34.07	425	+0.02(+0.06%)
Jan 14, 2022				34.05	0	-0.48(-1.38%)
Jan 13, 2022	34.30	34.55	34.30	34.53	5,610	+0.02(+0.05%)
Jan 12, 2022	34.35	34.66	34.35	34.51	9,144	+0.66(+1.95%)
Jan 11, 2022	33.28	34.00	33.28	33.85	2,915	+0.20(+0.59%)
Jan 10, 2022	33.41	33.65	33.41	33.65	1,170	-0.78(-2.27%)
Jan 07, 2022	34.43	34.43	34.43	34.43	100	+0.24(+0.70%)
Jan 06, 2022	33.70	34.30	33.70	34.19	6,405	+0.04(+0.12%)
Jan 05, 2022	34.16	34.55	34.15	34.15	2,500	-0.33(-0.96%)
Jan 04, 2022	35.71	35.71	34.48	34.48	3,475	+1.18(+3.54%)
Jan 03, 2022	36.38	36.38	33.30	33.30	225	-1.17(-3.39%)
Dec 29, 2021		34.47	34.47	34.47	25	+4.71(+15.83%)
Dec 27, 2021		29.76	29.76	29.76	63	-3.85(-11.45%)
Dec 22, 2021		33.61	33.61	33.61	78	+0.35(+1.05%)
Dec 21, 2021	33.28	33.28	33.05	33.26	2,100	+0.76(+2.34%)
Dec 20, 2021	32.50	32.50	32.50	32.50	2,050	-0.06(-0.18%)
Dec 17, 2021	32.57	32.57	32.51	32.56	3,104	+0.47(+1.48%)
Dec 16, 2021	32.09	32.09	32.09	32.09	220	+0.72(+2.28%)
Dec 15, 2021	31.80	31.80	31.37	31.37	227	-0.73(-2.27%)
Dec 13, 2021		32.10	32.10	32.10	0	-0.35(-1.08%)
Dec 09, 2021		32.45	32.45	32.45	16	-0.17(-0.52%)
Dec 07, 2021		32.62	32.62	32.62	80	+0.83(+2.61%)
Dec 06, 2021	31.12	31.79	30.98	31.79	10,875	+0.69(+2.22%)
Dec 03, 2021	31.20	31.20	31.06	31.10	5,000	+0.22(+0.71%)
Dec 02, 2021	30.96	30.96	30.50	30.88	2,200	+0.24(+0.78%)
Dec 01, 2021	31.35	31.35	30.38	30.64	2,099	-0.79(-2.51%)
Nov 30, 2021	30.74	31.43	30.74	31.43	2,263	+0.05(+0.16%)
Nov 29, 2021	31.09	31.38	31.09	31.38	450	+0.13(+0.41%)
Nov 26, 2021	31.25	31.25	31.25	31.25	250	-0.10(-0.31%)
Nov 24, 2021	31.83	31.89	31.35	31.35	866	-0.94(-2.91%)
Nov 23, 2021	32.58	32.58	32.15	32.29	616	-0.21(-0.65%)
Nov 22, 2021	34.79	34.79	32.50	32.50	951	-0.14(-0.43%)
Nov 19, 2021	33.04	33.23	32.64	32.64	2,450	+0.16(+0.49%)
Nov 18, 2021	32.64	32.86	32.00	32.48	4,291	-0.01(-0.03%)
Nov 17, 2021	32.10	32.52	31.89	32.49	3,414	+0.74(+2.33%)
Nov 16, 2021	31.25	31.80	31.00	31.75	13,346	+0.13(+0.41%)
Nov 15, 2021	31.85	31.85	31.02	31.62	3,737	-0.20(-0.63%)
Nov 12, 2021	30.89	31.82	30.81	31.82	5,975	+1.13(+3.68%)
Nov 11, 2021	29.65	30.80	29.65	30.69	3,108	+0.83(+2.78%)
Nov 09, 2021	28.99	29.86	28.99	29.86	1,334	-0.43(-1.42%)
Nov 08, 2021	28.49	30.29	28.44	30.29	1,937	+4.49(+17.40%)
Nov 05, 2021	26.07	26.07	25.71	25.80	1,770	-0.26(-0.99%)
Nov 04, 2021	26.06	26.06	26.06	26.06	275	+0.36(+1.39%)
Nov 03, 2021	25.66	26.01	25.66	25.70	5,318	-0.39(-1.49%)
Nov 02, 2021	25.98	26.09	25.79	26.09	1,200	-0.16(-0.61%)
Nov 01, 2021	26.20	26.25	26.20	26.25	350	+0.31(+1.20%)
Oct 29, 2021	26.61	26.61	25.81	25.94	1,300	-0.61(-2.30%)
Oct 28, 2021	26.53	26.55	26.44	26.55	1,200	+0.03(+0.10%)
Oct 27, 2021	26.52	26.52	26.52	26.52	106	-0.93(-3.38%)
Oct 25, 2021		27.45	27.45	27.45	0	-0.29(-1.05%)
Oct 21, 2021		27.74	27.74	27.74	25	+0.11(+0.40%)
Oct 20, 2021	27.33	27.68	27.33	27.63	1,220	-0.07(-0.25%)
Oct 19, 2021	28.19	28.19	27.70	27.70	1,535	-1.91(-6.45%)
Oct 15, 2021		29.61	29.61	29.61	3	-0.08(-0.27%)
Oct 14, 2021	29.82	29.83	29.55	29.69	635	+0.84(+2.91%)
Oct 13, 2021	28.93	28.93	28.85	28.85	250	+0.45(+1.58%)
Oct 12, 2021	28.87	28.88	28.40	28.40	600	-0.77(-2.64%)
Oct 08, 2021		29.17	29.17	29.17	35	-0.66(-2.21%)
Oct 07, 2021	29.83	29.83	29.83	29.83	170	+1.33(+4.67%)
Oct 06, 2021	28.50	28.56	28.50	28.50	430	-0.46(-1.58%)
Oct 05, 2021	28.96	28.96	28.45	28.96	1,370	+0.94(+3.35%)
Oct 04, 2021	28.67	28.67	27.98	28.02	4,012	-0.54(-1.89%)
Oct 01, 2021	28.02	28.62	28.02	28.56	675	-0.02(-0.07%)
Sep 30, 2021	28.63	28.86	28.13	28.58	5,827	+0.50(+1.78%)
Sep 29, 2021	28.82	28.82	28.08	28.08	1,765	-1.56(-5.26%)
Sep 28, 2021	29.46	29.64	28.89	29.64	1,850	-1.06(-3.45%)
Sep 27, 2021	31.59	31.59	30.60	30.70	1,222	-0.55(-1.76%)
Sep 24, 2021	30.88	31.25	30.88	31.25	820	-0.15(-0.48%)
Sep 23, 2021	31.30	31.40	31.30	31.40	1,900	+0.10(+0.32%)
Sep 22, 2021	31.30	31.30	31.30	31.30	133	+0.86(+2.83%)
Sep 21, 2021	30.44	30.44	30.44	30.44	250	+0.41(+1.36%)
Sep 20, 2021	30.03	30.03	30.03	30.03	164	-0.06(-0.20%)
Sep 16, 2021		30.09	30.09	30.09	0	-0.31(-1.02%)
Sep 15, 2021	30.00	30.40	29.61	30.40	2,111	+0.21(+0.70%)
Sep 14, 2021	30.48	30.48	30.19	30.19	627	-0.76(-2.46%)
Sep 13, 2021	31.39	32.00	30.95	30.95	4,450	-1.00(-3.13%)
Sep 10, 2021	32.29	32.78	31.88	31.95	1,700	+0.10(+0.31%)
Sep 09, 2021	31.91	31.91	31.85	31.85	330	+0.20(+0.63%)
Sep 08, 2021	32.34	32.34	31.65	31.65	2,020	-2.07(-6.14%)
Sep 03, 2021		33.72	33.72	33.72	16	+0.09(+0.27%)
Sep 02, 2021	33.11	33.68	32.70	33.63	904	+0.68(+2.06%)
Sep 01, 2021	32.41	33.11	32.41	32.95	1,320	+0.46(+1.42%)
Aug 31, 2021	31.37	32.49	31.37	32.49	1,200	+1.99(+6.52%)
Aug 30, 2021	30.50	30.50	30.50	30.50	144	+0.64(+2.14%)
Aug 27, 2021	30.00	30.00	29.86	29.86	611	-0.14(-0.46%)
Aug 26, 2021	29.99	30.00	29.99	30.00	1,010	-0.59(-1.94%)
Aug 25, 2021	30.38	30.59	30.33	30.59	1,448	+0.29(+0.97%)
Aug 24, 2021	28.77	30.30	28.77	30.30	1,025	+0.65(+2.19%)
Aug 23, 2021	29.65	29.65	29.65	29.65	892	-0.67(-2.21%)
Aug 20, 2021	29.76	30.79	29.76	30.32	10,110	+2.08(+7.37%)
Aug 19, 2021	28.35	28.51	27.92	28.24	1,245	+0.61(+2.21%)
Aug 18, 2021	27.63	27.63	27.63	27.63	112	-0.40(-1.43%)
Aug 17, 2021	28.21	28.23	28.00	28.03	1,680	-0.80(-2.78%)
Aug 16, 2021	28.83	29.58	28.83	28.83	480	-1.38(-4.56%)
Aug 12, 2021		30.21	30.21	30.21	56	-2.34(-7.20%)
Aug 11, 2021	31.43	32.55	30.54	32.55	3,365	+2.71(+9.09%)
Aug 10, 2021	29.84	29.84	29.84	29.84	100	+0.32(+1.07%)
Aug 09, 2021	30.00	30.00	29.52	29.52	651	-0.48(-1.59%)
Aug 06, 2021	29.57	30.00	29.57	30.00	800	+0.84(+2.88%)
Aug 05, 2021	29.28	29.28	29.16	29.16	300	+0.03(+0.10%)
Aug 04, 2021	29.62	29.62	29.13	29.13	400	-0.49(-1.65%)
Aug 03, 2021	29.50	29.62	29.04	29.62	2,300	+0.06(+0.21%)
Jul 30, 2021		29.56	29.56	29.56	20	+1.20(+4.22%)
Jul 28, 2021		28.36	28.36	28.36	20	-0.29(-1.01%)
Jul 27, 2021	28.65	28.65	28.65	28.65	200	-1.01(-3.41%)
Jul 26, 2021	29.10	29.66	29.08	29.66	722	+1.04(+3.64%)
Jul 23, 2021	28.62	28.62	28.62	28.62	100	-0.21(-0.73%)
Jul 22, 2021	28.63	28.83	27.81	28.83	340	+1.01(+3.63%)
Jul 21, 2021	27.61	27.82	27.61	27.82	200	+0.72(+2.66%)
Jul 20, 2021	27.09	27.10	27.09	27.10	800	+0.46(+1.73%)
Jul 19, 2021	26.43	26.64	26.14	26.64	2,201	-0.32(-1.21%)
Jul 16, 2021	27.23	27.27	26.78	26.96	1,636	+0.04(+0.13%)
Jul 15, 2021	26.85	26.93	26.85	26.93	430	+0.17(+0.63%)
Jul 13, 2021		26.76	26.76	26.76	2	-0.84(-3.04%)
Jul 12, 2021	27.60	27.60	27.60	27.60	207	-0.00(-0.01%)
Jul 08, 2021		27.60	27.60	27.60	67	-0.08(-0.28%)
Jul 06, 2021		27.68	27.68	27.68	0	+0.03(+0.11%)
Jul 02, 2021	28.31	28.31	27.65	27.65	800	-0.66(-2.33%)
Jun 30, 2021		28.31	28.31	28.31	0	-0.03(-0.10%)
Jun 29, 2021	28.48	28.48	28.29	28.34	5,360	-0.69(-2.38%)
Jun 25, 2021		29.03	29.03	29.03	15	+0.08(+0.28%)
Jun 24, 2021	30.03	30.03	28.95	28.95	473	-1.18(-3.92%)
Jun 23, 2021	29.77	30.15	29.76	30.13	710	+1.07(+3.68%)
Jun 22, 2021	29.06	29.06	29.06	29.06	234	-0.44(-1.49%)
Jun 21, 2021	29.97	29.97	29.50	29.50	651	-0.30(-1.02%)
Jun 18, 2021	29.08	29.80	29.08	29.80	560	+0.98(+3.42%)
Jun 17, 2021	28.39	28.82	28.39	28.82	500	+0.58(+2.05%)
Jun 16, 2021	28.36	28.67	28.24	28.24	500	-1.20(-4.06%)
Jun 15, 2021	28.70	29.72	28.70	29.44	1,041	+0.72(+2.49%)
Jun 14, 2021	28.83	28.94	28.72	28.72	5,434	-0.24(-0.83%)
Jun 11, 2021	28.00	28.96	28.00	28.96	5,437	+0.90(+3.21%)
Jun 09, 2021		28.06	28.06	28.06	10	+1.08(+4.00%)
Jun 08, 2021	25.77	26.98	25.77	26.98	740	+0.31(+1.17%)
Jun 07, 2021	26.27	26.67	26.27	26.67	855	+0.26(+1.00%)
Jun 04, 2021	26.11	26.48	26.11	26.40	1,217	+0.32(+1.23%)
Jun 03, 2021	26.49	26.49	26.08	26.08	587	-0.55(-2.05%)
Jun 02, 2021	26.71	26.71	26.63	26.63	3,310	-0.54(-1.98%)
Jun 01, 2021	27.01	27.17	27.01	27.17	700	+0.15(+0.56%)
May 28, 2021	27.02	27.02	27.02	27.02	103	-0.25(-0.92%)
May 27, 2021	27.27	27.27	27.27	27.27	12,612	-0.12(-0.44%)
May 26, 2021	28.29	28.29	27.39	27.39	2,433	+0.02(+0.07%)
May 25, 2021	27.59	27.79	27.37	27.37	850	+1.37(+5.27%)
May 24, 2021	26.00	26.00	26.00	26.00	275	-2.87(-9.94%)
May 21, 2021	28.85	28.87	28.62	28.87	689	+0.69(+2.45%)
May 20, 2021	27.29	28.18	27.29	28.18	2,002	+0.94(+3.45%)
May 19, 2021	28.21	28.24	27.01	27.24	819	-0.95(-3.37%)
May 18, 2021	28.90	28.90	28.19	28.19	2,936	-1.06(-3.62%)
May 17, 2021	30.94	30.94	29.25	29.25	2,314	-1.11(-3.66%)
May 14, 2021	30.41	31.42	29.94	30.36	1,415	+0.38(+1.27%)
May 13, 2021	33.17	33.17	29.98	29.98	634	-2.00(-6.25%)
May 12, 2021	32.42	32.61	30.88	31.98	2,471	-1.05(-3.18%)
May 11, 2021	33.27	33.56	32.95	33.03	827	-0.56(-1.67%)
May 10, 2021	33.70	33.80	33.59	33.59	873	-0.73(-2.13%)
May 07, 2021	34.33	34.33	34.32	34.32	1,351	-0.49(-1.41%)
May 06, 2021	34.36	34.81	33.64	34.81	1,901	+0.59(+1.72%)
May 05, 2021	34.53	34.53	34.22	34.22	304	+0.72(+2.15%)
May 04, 2021	33.50	33.50	33.50	33.50	529	+0.20(+0.62%)