American Biltrite Inc. ( ABLT) - Price History
Monthly price history for ABLT (American Biltrite Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $71.08 | $71.08 |
| May 2026 | $71.08 | $71.08 |
| April 2026 | $71 | $71 |
| March 2026 | $71 | $71 |
| February 2026 | $99.99 | $99.99 |
| January 2026 | $71 | $71 |
| December 2025 | $71 | $71 |
| November 2025 | $77.75 | $77.75 |
| October 2025 | $76.76 | $76.76 |
| September 2025 | $76.35 | $76.35 |
| August 2025 | $73.55 | $73.55 |
| July 2025 | $80 | $80 |
| June 2025 | $71.90 | $71.90 |
| May 2025 | $70.05 | $70.05 |
| April 2025 | $90 | $90 |
| March 2025 | $85 | $85 |
| February 2025 | $95 | $95 |
| January 2025 | $95 | $95 |
| December 2024 | $84 | $84 |
| November 2024 | $87.60 | $87.60 |
| October 2024 | $145 | $145 |
| August 2024 | $86 | $86 |
| June 2024 | $86.51 | $86.51 |
| April 2024 | $86.29 | $86.29 |
| March 2024 | $82 | $82 |
| February 2024 | $90 | $90 |
| January 2024 | $96 | $96 |
| December 2023 | $95.01 | $95.01 |
| November 2023 | $140 | $140 |
| October 2023 | $137.77 | $137.77 |
| August 2023 | $140 | $140 |
| July 2023 | $99.50 | $99.50 |
| June 2023 | $97 | $97 |
| May 2023 | $87.05 | $87.05 |
| April 2023 | $118.99 | $118.99 |
| March 2023 | $90 | $90 |
| February 2023 | $125 | $125 |
| December 2022 | $128 | $128 |
| November 2022 | $128.57 | $128.57 |
| October 2022 | $136 | $136 |
| September 2022 | $135.01 | $135.01 |
| July 2022 | $150 | $150 |
| June 2022 | $130 | $130 |
| May 2022 | $127 | $127 |
| April 2022 | $150 | $150 |
| March 2022 | $172.56 | $172.56 |
| February 2022 | $182 | $182 |
| January 2022 | $179 | $179 |
| December 2021 | $177.05 | $177.05 |
| November 2021 | $180 | $180 |
| October 2021 | $176 | $176 |
| September 2021 | $179 | $179 |
| August 2021 | $190 | $190 |
| July 2021 | $215 | $215 |
| June 2021 | $218.25 | $218.25 |
| May 2021 | $225 | $225 |
| April 2021 | $225.25 | $225.25 |
| March 2021 | $273 | $273 |
| February 2021 | $300 | $300 |
| January 2021 | $270 | $270 |
| December 2020 | $256 | $256 |
| November 2020 | $250 | $250 |
| October 2020 | $207.50 | $207.50 |
| September 2020 | $204 | $204 |
| August 2020 | $218.55 | $218.55 |
| July 2020 | $250 | $250 |
| June 2020 | $240.25 | $240.25 |
| May 2020 | $240 | $240 |
| April 2020 | $299.75 | $299.75 |
| March 2020 | $260 | $260 |
| February 2020 | $382 | $382 |
| January 2020 | $401 | $401 |
| December 2019 | $405 | $405 |
| November 2019 | $439 | $439 |
| October 2019 | $440 | $440 |
| September 2019 | $530 | $530 |
| August 2019 | $505 | $505 |
| July 2019 | $504.75 | $504.75 |
| June 2019 | $504.75 | $504.75 |
| May 2019 | $501 | $501 |
| April 2019 | $600 | $600 |
| March 2019 | $520 | $520 |
| February 2019 | $505 | $505 |
| January 2019 | $506 | $506 |
| December 2018 | $510 | $510 |
| November 2018 | $508 | $508 |
| October 2018 | $506 | $506 |
| August 2018 | $510 | $510 |
| July 2018 | $525 | $525 |
| June 2018 | $500 | $500 |
| May 2018 | $480 | $480 |
| April 2018 | $524 | $524 |
| March 2018 | $524 | $524 |
| February 2018 | $540 | $540 |
| January 2018 | $485 | $485 |
| December 2017 | $510 | $510 |
| November 2017 | $430.01 | $430.01 |
| October 2017 | $460 | $460 |
| September 2017 | $450 | $450 |
| August 2017 | $430 | $430 |
| July 2017 | $330 | $330 |
| June 2017 | $333.70 | $333.70 |
| May 2017 | $280 | $280 |
| April 2017 | $272 | $272 |
| March 2017 | $262.50 | $262.50 |
| February 2017 | $325 | $325 |
| January 2017 | $222.23 | $222.23 |
| December 2016 | $208 | $208 |
| November 2016 | $210 | $210 |
| October 2016 | $230 | $230 |
| September 2016 | $220 | $220 |
| August 2016 | $273 | $273 |
| July 2016 | $225 | $225 |
| June 2016 | $228 | $228 |
| May 2016 | $249 | $249 |
| April 2016 | $249 | $249 |
| March 2016 | $317 | $317 |
| February 2016 | $337 | $337 |
| January 2016 | $352.01 | $352.01 |
| December 2015 | $396.05 | $396.05 |
| November 2015 | $410 | $410 |
| September 2015 | $411 | $411 |
| August 2015 | $411 | $411 |
| July 2015 | $410.01 | $410.01 |
| June 2015 | $410.01 | $410.01 |
| May 2015 | $410.01 | $410.01 |
| April 2015 | $411 | $411 |
| March 2015 | $411 | $411 |
| February 2015 | $420 | $420 |
| January 2015 | $420 | $420 |
| December 2014 | $425 | $425 |
| November 2014 | $440 | $440 |
| October 2014 | $449.90 | $449.90 |
| September 2014 | $437.90 | $437.90 |
| August 2014 | $460 | $460 |
| July 2014 | $438 | $438 |
| June 2014 | $410 | $410 |
| May 2014 | $418 | $418 |
| April 2014 | $410.15 | $410.15 |
| February 2014 | $410 | $410 |
| January 2014 | $425 | $425 |
| December 2013 | $412 | $412 |
| November 2013 | $403.25 | $403.25 |
| October 2013 | $403.25 | $403.25 |
| September 2013 | $402 | $402 |
| August 2013 | $406 | $406 |
| July 2013 | $408 | $408 |
| June 2013 | $413 | $413 |
| May 2013 | $449.99 | $449.99 |
| April 2013 | $410 | $410 |
| March 2013 | $447.99 | $447.99 |
| February 2013 | $402 | $402 |
| January 2013 | $475 | $475 |
| December 2012 | $450 | $450 |
| June 2012 | $410 | $0.04 |
| May 2012 | $410 | $0.04 |
| April 2012 | $495 | $0.05 |
| March 2012 | $430 | $0.04 |
| February 2012 | $427 | $0.04 |
| January 2012 | $420 | $0.04 |
| December 2011 | $480 | $0.05 |
| November 2011 | $471 | $0.05 |
| October 2011 | $515 | $0.05 |
| September 2011 | $587 | $0.06 |
| August 2011 | $625 | $0.06 |
| July 2011 | $834 | $0.08 |
| June 2011 | $968 | $0.10 |
| May 2011 | $924 | $0.09 |
| April 2011 | $1,050 | $0.10 |
| March 2011 | $1,073.50 | $0.11 |
| February 2011 | $718 | $0.07 |
| January 2011 | $654 | $0.06 |
| December 2010 | $702 | $0.07 |
| November 2010 | $588.99 | $0.06 |
| October 2010 | $325 | $0.03 |
| September 2010 | $340 | $0.03 |
| August 2010 | $352 | $0.04 |
| July 2010 | $373 | $0.04 |
| June 2010 | $370 | $0.04 |
| May 2010 | $340 | $0.03 |
| April 2010 | $316 | $0.03 |
| March 2010 | $308 | $0.03 |
| February 2010 | $220 | $0.02 |
| January 2010 | $180 | $0.02 |
| December 2009 | $180 | $0.02 |
| November 2009 | $175 | $0.02 |
| October 2009 | $158 | $0.02 |
| September 2009 | $156 | $0.02 |
| August 2009 | $131 | $0.01 |
| July 2009 | $127.99 | $0.01 |
| June 2009 | $145.60 | $0.02 |
| May 2009 | $141 | $0.01 |
| April 2009 | $140.01 | $0.01 |
| March 2009 | $110 | $0.01 |
| February 2009 | $78 | $0.01 |
| January 2009 | $150 | $0.02 |
| December 2008 | $180 | $0.02 |
| November 2008 | $381 | $0.04 |
| October 2008 | $415 | $0.04 |
| September 2008 | $475 | $0.05 |
| August 2008 | $435 | $0.04 |
| July 2008 | $435 | $0.04 |
| June 2008 | $474 | $0.05 |
| May 2008 | $550 | $0.06 |
| April 2008 | $675 | $0.07 |
| March 2008 | $715 | $0.07 |
| February 2008 | $749 | $0.08 |
| January 2008 | $625 | $0.06 |
| December 2007 | $500 | $0.05 |
| November 2007 | $525 | $0.05 |
| October 2007 | $580 | $0.06 |
| September 2007 | $600 | $0.06 |
| August 2007 | $760 | $0.08 |
| July 2007 | $792 | $0.08 |
| June 2007 | $877 | $0.09 |
| May 2007 | $920 | $0.09 |
| April 2007 | $960 | $0.10 |
| March 2007 | $931 | $0.09 |
| February 2007 | $940 | $0.09 |
| January 2007 | $900 | $0.09 |
| December 2006 | $918 | $0.09 |
| November 2006 | $1,006 | $0.10 |
| October 2006 | $1,050 | $0.10 |
| September 2006 | $1,002 | $0.10 |
| August 2006 | $1,024 | $0.10 |
| July 2006 | $997 | $0.10 |
| June 2006 | $1,097 | $0.11 |
| May 2006 | $1,089 | $0.11 |
| April 2006 | $1,075 | $0.11 |
| March 2006 | $1,148 | $0.12 |
| February 2006 | $1,139 | $0.11 |
| January 2006 | $932 | $0.09 |
| December 2005 | $1,085 | $0.11 |
| November 2005 | $1,198 | $0.12 |
| October 2005 | $1,209 | $0.12 |
| September 2005 | $1,235 | $0.12 |
| August 2005 | $1,139 | $0.11 |
| July 2005 | $1,113 | $0.11 |
| June 2005 | $930 | $0.09 |
| May 2005 | $940 | $0.09 |
| April 2005 | $905 | $0.09 |
| March 2005 | $1,125 | $0.11 |
| February 2005 | $1,200 | $0.12 |
| January 2005 | $1,200 | $0.12 |
| December 2004 | $1,140 | $0.11 |
| November 2004 | $1,190 | $0.12 |
| October 2004 | $1,197 | $0.12 |
| September 2004 | $1,226 | $0.12 |
| August 2004 | $1,198 | $0.12 |
| July 2004 | $980 | $0.10 |
| June 2004 | $920 | $0.09 |
| May 2004 | $975 | $0.10 |
| April 2004 | $1,080 | $0.11 |
| March 2004 | $1,090 | $0.11 |
| February 2004 | $1,100 | $0.11 |
| January 2004 | $884 | $0.09 |
| December 2003 | $770 | $0.08 |
| November 2003 | $673 | $0.07 |
| October 2003 | $665 | $0.07 |
| September 2003 | $680 | $0.07 |
| August 2003 | $730 | $0.07 |
| July 2003 | $830 | $0.08 |
| June 2003 | $710 | $0.07 |
| May 2003 | $743.62 | $0.08 |
| April 2003 | $703.96 | $0.07 |
| March 2003 | $748.58 | $0.08 |
| February 2003 | $812.55 | $0.08 |
| January 2003 | $891.47 | $0.09 |
| December 2002 | $915.83 | $0.09 |
| November 2002 | $849.99 | $0.09 |
| October 2002 | $974.85 | $0.10 |
| September 2002 | $1,152.53 | $0.12 |
| August 2002 | $1,279 | $0.14 |
| July 2002 | $1,159.18 | $0.12 |
| June 2002 | $1,160.14 | $0.12 |
| May 2002 | $1,271.01 | $0.14 |
| April 2002 | $1,394.43 | $0.15 |
| March 2002 | $1,319.06 | $0.14 |
| February 2002 | $1,110.77 | $0.12 |
| January 2002 | $1,199.45 | $0.13 |
| December 2001 | $1,317.99 | $0.14 |
| November 2001 | $1,155.34 | $0.12 |
| October 2001 | $979.73 | $0.11 |
| September 2001 | $1,015.77 | $0.11 |
| August 2001 | $1,096.80 | $0.12 |
| July 2001 | $1,252.18 | $0.14 |
| June 2001 | $1,279.60 | $0.14 |
| May 2001 | $1,259.12 | $0.14 |
| April 2001 | $1,114.18 | $0.12 |
| March 2001 | $1,222.88 | $0.14 |
| February 2001 | $1,319.70 | $0.15 |
| January 2001 | $1,310.72 | $0.15 |
| December 2000 | $1,279.30 | $0.14 |
| November 2000 | $1,300.80 | $0.15 |
| October 2000 | $1,200.74 | $0.14 |
| September 2000 | $1,389.75 | $0.16 |
| August 2000 | $1,135.84 | $0.13 |
| July 2000 | $1,091.73 | $0.12 |
| June 2000 | $1,124.82 | $0.13 |
| May 2000 | $1,152.22 | $0.13 |
| April 2000 | $1,179.53 | $0.14 |
| March 2000 | $1,168.61 | $0.13 |
| February 2000 | $1,234.14 | $0.14 |
| January 2000 | $1,223.31 | $0.14 |
| December 1999 | $1,234.14 | $0.14 |
| November 1999 | $1,276.55 | $0.15 |
| October 1999 | $1,308.74 | $0.15 |
| September 1999 | $1,416.01 | $0.16 |
| August 1999 | $1,652.22 | $0.19 |
| July 1999 | $1,812.11 | $0.21 |
| June 1999 | $1,748.15 | $0.20 |
| May 1999 | $1,737.16 | $0.20 |
| April 1999 | $1,631.23 | $0.19 |
| March 1999 | $1,588.86 | $0.19 |
| February 1999 | $2,170.90 | $0.26 |
| January 1999 | $2,149.83 | $0.26 |
| December 1998 | $1,728.29 | $0.20 |
| November 1998 | $1,986.05 | $0.24 |
| October 1998 | $2,017.49 | $0.24 |
| September 1998 | $2,001.77 | $0.24 |
| August 1998 | $2,000.94 | $0.24 |
| July 1998 | $2,428.23 | $0.29 |
| June 1998 | $2,480.34 | $0.30 |
| May 1998 | $2,503.30 | $0.30 |
| April 1998 | $2,451.36 | $0.30 |
| March 1998 | $2,503.30 | $0.30 |
| February 1998 | $2,402.20 | $0.29 |
| January 1998 | $2,039.80 | $0.25 |
| December 1997 | $1,988.02 | $0.24 |
| November 1997 | $1,917.39 | $0.23 |
| October 1997 | $2,164.79 | $0.26 |
| September 1997 | $1,927.69 | $0.23 |
| August 1997 | $1,590.95 | $0.19 |
| July 1997 | $1,560.16 | $0.19 |
| June 1997 | $1,734.65 | $0.21 |
| May 1997 | $1,823.78 | $0.22 |
| April 1997 | $1,931.06 | $0.24 |
| March 1997 | $2,104.76 | $0.26 |
| February 1997 | $1,749.97 | $0.22 |
| January 1997 | $1,872.06 | $0.23 |
| December 1996 | $1,811.02 | $0.22 |
| November 1996 | $1,660.18 | $0.20 |
| October 1996 | $1,801.90 | $0.22 |
| September 1996 | $1,670.30 | $0.21 |
| August 1996 | $1,520.89 | $0.19 |
| July 1996 | $1,500.75 | $0.19 |
| June 1996 | $1,641.76 | $0.20 |
| May 1996 | $1,593.75 | $0.20 |
| April 1996 | $1,563.68 | $0.20 |
| March 1996 | $1,513.56 | $0.19 |
| February 1996 | $1,625.36 | $0.20 |
| January 1996 | $1,635.33 | $0.20 |
| December 1995 | $1,735.04 | $0.22 |
| November 1995 | $1,528.67 | $0.19 |
| October 1995 | $1,667.64 | $0.21 |
| September 1995 | $1,925.73 | $0.24 |
| August 1995 | $1,779.82 | $0.22 |
| July 1995 | $1,878.70 | $0.24 |
| June 1995 | $1,908.36 | $0.24 |
| May 1995 | $2,109.08 | $0.27 |
| April 1995 | $2,316.05 | $0.29 |
| March 1995 | $2,266.77 | $0.29 |
| February 1995 | $2,419.45 | $0.31 |
| January 1995 | $2,586.65 | $0.33 |
| December 1994 | $2,183.40 | $0.28 |
| November 1994 | $1,982.90 | $0.25 |
| October 1994 | $1,894.55 | $0.24 |
| September 1994 | $2,061.43 | $0.26 |
| August 1994 | $2,058.48 | $0.26 |
| July 1994 | $2,195.72 | $0.28 |
| June 1994 | $2,024.18 | $0.52 |
| May 1994 | $1,864.70 | $0.48 |
| April 1994 | $1,757.02 | $0.45 |
| March 1994 | $1,815.76 | $0.46 |
| February 1994 | $1,711.52 | $0.44 |
| January 1994 | $1,892.46 | $0.48 |
| December 1993 | $1,779.99 | $0.46 |
| November 1993 | $1,930.08 | $0.49 |
| October 1993 | $1,309.52 | $0.34 |
| September 1993 | $1,211.80 | $0.31 |
| August 1993 | $1,210.34 | $0.31 |
| July 1993 | $1,205.46 | $0.31 |
| June 1993 | $1,112.73 | $0.28 |
| May 1993 | $1,081.93 | $0.28 |
| April 1993 | $989.33 | $0.25 |
| March 1993 | $940.60 | $0.24 |
| February 1993 | $1,012.19 | $0.26 |
| January 1993 | $807.80 | $0.21 |
| December 1992 | $744.54 | $0.19 |
| November 1992 | $553.68 | $0.14 |
| October 1992 | $553.68 | $0.14 |
| September 1992 | $553.68 | $0.14 |
| August 1992 | $561.95 | $0.14 |
| July 1992 | $595.86 | $0.15 |
| June 1992 | $542.58 | $0.14 |
| May 1992 | $628.23 | $0.16 |
| April 1992 | $744.21 | $0.19 |
| March 1992 | $782.87 | $0.20 |
| February 1992 | $728.36 | $0.19 |
| January 1992 | $684.94 | $0.18 |
| December 1991 | $636.71 | $0.16 |
| November 1991 | $601.45 | $0.16 |
| October 1991 | $654.38 | $0.17 |
| September 1991 | $577.39 | $0.15 |
| August 1991 | $580.75 | $0.15 |
| July 1991 | $542.35 | $0.14 |
| June 1991 | $556.75 | $0.14 |
| May 1991 | $536.14 | $0.14 |
| April 1991 | $497.84 | $0.13 |
| March 1991 | $473.91 | $0.12 |
| February 1991 | $381.82 | $0.10 |
| January 1991 | $357.95 | $0.09 |
| December 1990 | $353.18 | $0.09 |
| November 1990 | $370.82 | $0.10 |
| October 1990 | $399.35 | $0.10 |
| September 1990 | $437.38 | $0.12 |
| August 1990 | $473.90 | $0.12 |
| July 1990 | $549.72 | $0.14 |
| June 1990 | $587.63 | $0.16 |
| May 1990 | $567.25 | $0.15 |
| April 1990 | $501.07 | $0.13 |
| March 1990 | $519.98 | $0.14 |
| February 1990 | $513.88 | $0.14 |
| January 1990 | $561.02 | $0.15 |
| December 1989 | $622.31 | $0.16 |
| November 1989 | $606.73 | $0.16 |
| October 1989 | $663.17 | $0.18 |
| September 1989 | $663.17 | $0.18 |
| August 1989 | $647.64 | $0.17 |
| July 1989 | $680.50 | $0.18 |
| June 1989 | $675.80 | $0.18 |
| May 1989 | $693.17 | $0.18 |
| April 1989 | $688.48 | $0.18 |
| March 1989 | $697.85 | $0.19 |
| February 1989 | $677.78 | $0.18 |
| January 1989 | $691.81 | $0.18 |
| December 1988 | $719.85 | $0.19 |
| November 1988 | $699.82 | $0.19 |
| October 1988 | $699.82 | $0.19 |
| September 1988 | $727.81 | $0.20 |
| August 1988 | $796.32 | $0.21 |
| July 1988 | $959.31 | $0.26 |
| June 1988 | $950 | $0.26 |
| May 1988 | $711.48 | $0.19 |
| April 1988 | $530.12 | $0.14 |
| March 1988 | $465.02 | $0.12 |
| February 1988 | $431.20 | $0.12 |
| January 1988 | $380.20 | $0.10 |
| December 1987 | $366.29 | $0.10 |
| November 1987 | $314.02 | $0.08 |
| October 1987 | $323.26 | $0.09 |
| September 1987 | $457.18 | $0.12 |
| August 1987 | $603.27 | $0.16 |
| July 1987 | $548.01 | $0.15 |
| June 1987 | $603.27 | $0.16 |
| May 1987 | $560.54 | $0.15 |
| April 1987 | $611.08 | $0.17 |
| March 1987 | $551.35 | $0.15 |
| February 1987 | $614.19 | $0.17 |
| January 1987 | $527.10 | $0.14 |
| December 1986 | $440.02 | $0.12 |
| November 1986 | $457 | $0.12 |
| October 1986 | $429.58 | $0.12 |
| September 1986 | $452.43 | $0.12 |
| August 1986 | $482.93 | $0.13 |
| July 1986 | $510.27 | $0.14 |
| June 1986 | $542.16 | $0.15 |
| May 1986 | $490.77 | $0.14 |
| April 1986 | $499.86 | $0.14 |
| March 1986 | $427.15 | $0.12 |
| February 1986 | $425.80 | $0.12 |
| January 1986 | $380.50 | $0.10 |
| December 1985 | $389.56 | $0.11 |
| November 1985 | $383.68 | $0.11 |
| October 1985 | $392.71 | $0.11 |
| September 1985 | $383.68 | $0.11 |
| August 1985 | $413.84 | $0.12 |
| July 1985 | $449.83 | $0.12 |
| June 1985 | $463.33 | $0.13 |
| May 1985 | $403.66 | $0.11 |
| April 1985 | $282.56 | $0.08 |
| March 1985 | $269.10 | $0.08 |
| February 1985 | $290.14 | $0.08 |
| January 1985 | $281.21 | $0.08 |
| December 1984 | $249.96 | $0.07 |
| November 1984 | $248.54 | $0.07 |
ABLT
Price: $71.08
52 week price:
Earnings Per Share: -8.27 USD
P/E Ratio: -12.09
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 2.3 million