OTC Markets OTCQX - Delayed Quote
USD
AirBoss of America Corp. (ABSSF)
4.5400
-0.0200
(-0.44%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.5400
4.5400
4.5400
4.5400
4.5400
100
Oct 29, 2026
4.5600
4.5600
4.5600
4.5600
4.5600
2,000
Oct 28, 2026
4.4100
4.4100
4.4100
4.4100
4.4100
-
Oct 27, 2026
4.4400
4.4400
4.4100
4.4100
4.4100
1,200
Oct 26, 2026
4.4600
4.4600
4.4600
4.4600
4.4600
200
Oct 23, 2026
4.6400
4.6400
4.5300
4.5300
4.5300
200
Oct 22, 2026
4.8400
4.8400
4.8400
4.8400
4.8400
-
Oct 21, 2026
4.8400
4.8400
4.8400
4.8400
4.8400
-
Oct 20, 2026
4.5400
4.8700
4.5400
4.8400
4.8400
3,200
Oct 19, 2026
4.9600
4.9600
4.9600
4.9600
4.9600
100
Oct 16, 2026
4.8400
4.8400
4.8100
4.8100
4.8100
1,500
Oct 15, 2026
4.8600
4.8600
4.8600
4.8600
4.8600
100
Oct 14, 2026
4.8400
4.8400
4.6300
4.8200
4.8200
7,900
Oct 13, 2026
4.6700
4.6700
4.6700
4.6700
4.6700
-
Oct 12, 2026
4.6700
4.6700
4.6700
4.6700
4.6700
-
Oct 9, 2026
4.6700
4.6700
4.6700
4.6700
4.6700
-
Oct 8, 2026
4.6700
4.6700
4.6700
4.6700
4.6700
-
Oct 7, 2026
4.6700
4.7000
4.6700
4.6700
4.6700
4,900
Oct 6, 2026
4.6700
4.7200
4.6700
4.7200
4.7200
2,600
Oct 5, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
-
Oct 2, 2026
4.8700
4.9000
4.8600
4.9000
4.9000
300
Oct 1, 2026
4.9900
4.9900
4.9900
4.9900
4.9900
-
Sep 30, 2026
4.9900
4.9900
4.9900
4.9900
4.9900
-
Sep 29, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5.1200
5.1200
4.9900
4.9900
4.9900
700
Sep 28, 2026
4.8800
5.1800
4.8800
5.1800
5.1550
1,000
Sep 25, 2026
4.8500
4.8500
4.8500
4.8500
4.8266
-
Sep 24, 2026
4.8600
4.8600
4.8500
4.8500
4.8266
600
Sep 23, 2026
4.7800
5.0900
4.7800
5.0900
5.0654
3,300
Sep 22, 2026
4.7900
4.7900
4.7900
4.7900
4.7669
500
Sep 21, 2026
4.9100
4.9100
4.9100
4.9100
4.8863
100
Sep 18, 2026
4.7900
4.9600
4.7900
4.9600
4.9361
2,300
Sep 17, 2026
5.0100
5.0100
5.0100
5.0100
4.9858
500
Sep 16, 2026
5.0400
5.0800
5.0400
5.0800
5.0555
600
Sep 15, 2026
5.3800
5.3800
5.3800
5.3800
5.3540
-
Sep 14, 2026
5.3800
5.3800
5.3800
5.3800
5.3540
-
Sep 11, 2026
5.3500
5.3800
5.2700
5.3800
5.3540
600
Sep 10, 2026
5.4100
5.5000
5.4100
5.5000
5.4735
6,200
Sep 9, 2026
5.4300
5.4300
5.4300
5.4300
5.4038
2,500
Sep 8, 2026
5.6500
5.6500
5.6500
5.6500
5.6227
100
Sep 4, 2026
5.4500
5.4500
5.4500
5.4500
5.4237
1,000
Sep 3, 2026
5.4700
5.4700
5.4600
5.4600
5.4336
1,900
Sep 2, 2026
5.5900
5.5900
5.5900
5.5900
5.5630
1,600
Sep 1, 2026
5.3900
5.3900
5.3900
5.3900
5.3640
100
Aug 31, 2026
5.5900
5.5900
5.5900
5.5900
5.5630
100
Aug 28, 2026
5.6400
5.6400
5.6400
5.6400
5.6128
-
Aug 27, 2026
5.8000
5.8000
5.6400
5.6400
5.6128
800
Aug 26, 2026
5.7700
5.7800
5.7700
5.7700
5.7422
2,000
Aug 25, 2026
5.6600
6.0000
5.6400
6.0000
5.9710
7,700
Aug 24, 2026
5.9500
5.9500
5.9500
5.9500
5.9213
200
Aug 21, 2026
6.5000
6.5000
6.3500
6.3800
6.3492
800
Aug 20, 2026
6.1800
6.2500
6.1800
6.2500
6.2198
300
Aug 19, 2026
6.1300
6.2500
6.1000
6.1600
6.1303
2,500
Aug 18, 2026
5.5100
6.0700
5.5100
6.0500
6.0208
9,600
Aug 17, 2026
5.3800
5.3800
5.3800
5.3800
5.3540
-
Aug 14, 2026
5.3800
5.3800
5.3800
5.3800
5.3540
200
Aug 13, 2026
5.1200
5.4000
5.1200
5.4000
5.3739
200
Aug 12, 2026
5.3000
5.3000
5.2900
5.3000
5.2744
700
Aug 11, 2026
5.3800
5.3800
5.3800
5.3800
5.3540
-
Aug 10, 2026
5.1500
5.4000
5.1500
5.3800
5.3540
1,300
Aug 7, 2026
5.0300
5.0900
5.0300
5.0800
5.0555
500
Aug 6, 2026
5.2400
5.2500
4.9300
4.9300
4.9062
1,800
Aug 5, 2026
4.0300
4.0300
4.0300
4.0300
4.0106
-
Aug 4, 2026
4.0300
4.0300
4.0300
4.0300
4.0106
500
Aug 3, 2026
5.2600
5.2600
5.2600
5.2600
5.2346
-
Jul 31, 2026
5.2600
5.2600
5.2600
5.2600
5.2346
-
Jul 30, 2026
5.0400
5.2600
5.0400
5.2600
5.2346
1,100
Jul 29, 2026
5.2200
5.2200
5.2200
5.2200
5.1948
-
Jul 28, 2026
5.2200
5.2200
5.2200
5.2200
5.1948
-
Jul 27, 2026
5.2200
5.2200
5.2200
5.2200
5.1948
-
Jul 24, 2026
5.0400
5.2200
5.0400
5.2200
5.1948
500
Jul 23, 2026
4.5700
4.5700
4.5700
4.5700
4.5479
-
Jul 22, 2026
4.5600
4.5800
4.5600
4.5700
4.5479
8,000
Jul 21, 2026
4.4700
4.4700
4.4700
4.4700
4.4484
100
Jul 20, 2026
4.6400
4.6400
4.5400
4.5400
4.5181
200
Jul 17, 2026
4.6800
4.6800
4.6800
4.6800
4.6574
200
Jul 16, 2026
4.6800
4.6800
4.6800
4.6800
4.6574
800
Jul 15, 2026
4.6600
4.7200
4.6600
4.7200
4.6972
200
Jul 14, 2026
4.7200
4.8200
4.7200
4.8200
4.7967
500
Jul 13, 2026
4.9200
4.9200
4.9200
4.9200
4.8963
-
Jul 10, 2026
4.9000
4.9500
4.9000
4.9200
4.8963
1,100
Jul 9, 2026
4.8100
4.8100
4.8100
4.8100
4.7868
-
Jul 8, 2026
4.8100
4.8100
4.8100
4.8100
4.7868
-
Jul 7, 2026
4.7200
4.8100
4.7200
4.8100
4.7868
3,300
Jul 6, 2026
4.8000
4.9000
4.7300
4.8300
4.8067
2,600
Jul 2, 2026
4.8000
4.9600
4.8000
4.9600
4.9361
3,100
Jul 1, 2026
4.9200
4.9200
4.9200
4.9200
4.8963
-
Jun 30, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
4.7400
4.9200
4.7400
4.9200
4.8963
3,200
Jun 29, 2026
4.7400
4.7400
4.7000
4.7400
4.6922
1,100
Jun 26, 2026
4.8900
4.8900
4.8500
4.8900
4.8407
1,100
Jun 25, 2026
4.8500
4.8800
4.7700
4.8800
4.8308
1,100
Jun 24, 2026
4.8600
4.8600
4.7300
4.7400
4.6922
3,100
Jun 23, 2026
4.8100
4.8100
4.8100
4.8100
4.7615
1,300
Jun 22, 2026
4.9500
4.9500
4.9500
4.9500
4.9001
-
Jun 18, 2026
4.9500
4.9500
4.9500
4.9500
4.9001
100
Jun 17, 2026
5.0400
5.0400
4.9100
4.9100
4.8605
3,000
Jun 16, 2026
4.9600
5.0400
4.9600
5.0400
4.9892
200
Jun 15, 2026
5.0400
5.0400
5.0400
5.0400
4.9892
1,200
Jun 12, 2026
4.8600
4.8600
4.8600
4.8600
4.8110
100
Jun 11, 2026
4.9900
4.9900
4.8700
4.8700
4.8209
700
Jun 10, 2026
4.9500
4.9500
4.9500
4.9500
4.9001
500
Jun 9, 2026
5.0100
5.0100
4.8200
4.8500
4.8011
11,200
Jun 8, 2026
5.0500
5.1500
4.9800
5.1500
5.0981
16,400
Jun 5, 2026
5.2800
5.2800
5.2800
5.2800
5.2268
-
Jun 4, 2026
5.2800
5.2800
5.2600
5.2800
5.2268
1,100
Jun 3, 2026
5.4300
5.4300
5.4300
5.4300
5.3753
-
Jun 2, 2026
5.4300
5.4300
5.4300
5.4300
5.3753
200
Jun 1, 2026
5.4000
5.5100
5.4000
5.5100
5.4545
1,900
May 29, 2026
5.4500
5.4500
5.3400
5.3400
5.2862
9,300
May 28, 2026
5.6100
5.6100
5.6100
5.6100
5.5535
-
May 27, 2026
5.6100
5.6100
5.6100
5.6100
5.5535
-
May 26, 2026
5.0800
5.7400
5.0600
5.6100
5.5535
6,800
May 22, 2026
4.9900
5.1200
4.9900
5.0900
5.0387
3,300
May 21, 2026
5.2200
5.2200
5.1500
5.1500
5.0981
5,800
May 20, 2026
5.2300
5.2300
5.2300
5.2300
5.1773
-
May 19, 2026
5.2300
5.2300
5.2300
5.2300
5.1773
1,700
May 18, 2026
5.2900
5.2900
5.2900
5.2900
5.2367
1,500
May 15, 2026
5.3100
5.3100
5.1700
5.2100
5.1575
4,200
May 14, 2026
5.3400
5.4600
5.3400
5.4600
5.4050
5,100
May 13, 2026
5.6100
5.6100
5.6100
5.6100
5.5535
-
May 12, 2026
5.7100
5.7100
5.6100
5.6100
5.5535
2,600
May 11, 2026
6.3200
6.6300
5.7600
5.7600
5.7020
6,900
May 8, 2026
5.4300
6.0000
5.4300
5.8800
5.8208
10,500
May 7, 2026
5.2800
5.6900
5.2500
5.6900
5.6327
10,700
May 6, 2026
5.0100
5.1200
5.0100
5.1200
5.0684
5,900
May 5, 2026
4.8100
5.0200
4.8100
5.0200
4.9694
6,800
May 4, 2026
5.0000
5.0000
5.0000
5.0000
4.9496
600
May 1, 2026
5.0600
5.0600
4.8700
4.9300
4.8803
17,200
Apr 30, 2026
5.1200
5.1300
5.1200
5.1300
5.0783
1,100
Apr 29, 2026
5.0700
5.0700
5.0700
5.0700
5.0189
200
Apr 28, 2026
5.1400
5.1500
5.1400
5.1500
5.0981
1,500
Apr 27, 2026
5.3300
5.3300
5.3300
5.3300
5.2763
-
Apr 24, 2026
5.3300
5.3300
5.3300
5.3300
5.2763
-
Apr 23, 2026
5.3300
5.3300
5.3300
5.3300
5.2763
-
Apr 22, 2026
5.3300
5.3300
5.3300
5.3300
5.2763
1,100
Apr 21, 2026
5.2900
5.2900
5.2900
5.2900
5.2367
1,200
Apr 20, 2026
5.0400
5.1500
5.0400
5.1500
5.0981
2,600
Apr 17, 2026
5.2000
5.2100
5.1900
5.2100
5.1575
2,400
Apr 16, 2026
5.3700
5.3700
5.3700
5.3700
5.3159
-
Apr 15, 2026
5.3700
5.3700
5.3700
5.3700
5.3159
700
Apr 14, 2026
5.1200
5.1200
4.9500
4.9500
4.9001
21,400
Apr 13, 2026
5.7100
5.7100
5.2400
5.2800
5.2268
9,000
Apr 10, 2026
5.8400
5.8500
5.8400
5.8500
5.7911
5,200
Apr 9, 2026
5.6000
5.9900
5.6000
5.9000
5.8406
3,000
Apr 8, 2026
6.6500
6.6500
5.9200
5.9200
5.8604
11,500
Apr 7, 2026
6.9500
7.1300
6.8000
6.8000
6.7315
11,900
Apr 6, 2026
6.2000
6.5500
6.2000
6.5300
6.4642
17,200
Apr 2, 2026
5.7000
5.7000
5.6900
5.6900
5.6327
1,500
Apr 1, 2026
5.7200
5.7200
5.7200
5.7200
5.6624
1,700
Mar 31, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
5.7600
5.7600
5.7600
5.7600
5.7020
1,100
Mar 30, 2026
5.6900
5.7400
5.6400
5.6500
5.5683
13,200
Mar 27, 2026
5.5000
5.5200
5.4400
5.4700
5.3909
1,800
Mar 26, 2026
5.1000
5.1700
5.0400
5.1700
5.0953
5,800
Mar 25, 2026
5.0000
5.0000
4.9200
5.0000
4.9277
3,500
Mar 24, 2026
4.7600
4.7600
4.7600
4.7600
4.6912
200
Mar 23, 2026
4.7000
4.7600
4.7000
4.7600
4.6912
1,300
Mar 20, 2026
4.7400
4.7400
4.7000
4.7000
4.6321
700
Mar 19, 2026
4.7200
4.7400
4.6700
4.7400
4.6715
4,200
Mar 18, 2026
4.8000
4.8000
4.7600
4.7700
4.7010
18,600
Mar 17, 2026
4.8500
4.8800
4.8500
4.8800
4.8095
400
Mar 16, 2026
4.7700
4.8000
4.7700
4.8000
4.7306
3,700
Mar 13, 2026
4.9100
4.9100
4.9100
4.9100
4.8390
-
Mar 12, 2026
4.9100
4.9100
4.9100
4.9100
4.8390
100
Mar 11, 2026
4.7900
4.7900
4.7500
4.7500
4.6813
7,100
Mar 10, 2026
4.6700
4.8100
4.6700
4.8100
4.7405
700
Mar 9, 2026
4.8800
4.8800
4.7000
4.7000
4.6321
3,100
Mar 6, 2026
4.9000
5.0400
4.9000
4.9500
4.8784
2,900
Mar 5, 2026
4.4700
4.8600
4.4700
4.8400
4.7700
3,900
Mar 4, 2026
4.4300
4.4500
4.3900
4.4400
4.3758
10,600
Mar 3, 2026
4.4100
4.4100
4.3700
4.4000
4.3364
5,000
Mar 2, 2026
4.4700
4.4800
4.3600
4.4700
4.4054
1,700
Feb 27, 2026
4.4700
4.5000
4.4700
4.5000
4.4350
1,200
Feb 26, 2026
4.3500
4.3500
4.3500
4.3500
4.2871
400
Feb 25, 2026
4.3000
4.3000
4.3000
4.3000
4.2378
-
Feb 24, 2026
4.2200
4.3000
4.2200
4.3000
4.2378
700
Feb 23, 2026
3.9000
3.9000
3.9000
3.9000
3.8436
-
Feb 20, 2026
3.9000
3.9000
3.9000
3.9000
3.8436
-
Feb 19, 2026
3.9000
3.9000
3.9000
3.9000
3.8436
-
Feb 18, 2026
3.9000
3.9000
3.9000
3.9000
3.8436
1,600
Feb 17, 2026
3.6800
3.7100
3.6800
3.6800
3.6268
2,300
Feb 13, 2026
3.6700
3.6700
3.6700
3.6700
3.6169
1,700
Feb 12, 2026
3.6600
3.6600
3.6600
3.6600
3.6071
100
Feb 11, 2026
3.6800
3.6800
3.6800
3.6800
3.6268
6,900
Feb 10, 2026
3.5500
3.5500
3.5500
3.5500
3.4987
-
Feb 9, 2026
3.5300
3.5500
3.5300
3.5500
3.4987
300
Feb 6, 2026
3.5900
3.5900
3.5900
3.5900
3.5381
1,500
Feb 5, 2026
3.5900
3.5900
3.5900
3.5900
3.5381
-
Feb 4, 2026
3.5900
3.5900
3.5900
3.5900
3.5381
-
Feb 3, 2026
3.6100
3.6100
3.5900
3.5900
3.5381
4,200
Feb 2, 2026
3.4200
3.4200
3.4200
3.4200
3.3706
1,800
Jan 30, 2026
3.4500
3.4500
3.4500
3.4500
3.4001
-
Jan 29, 2026
3.4500
3.4500
3.4500
3.4500
3.4001
-
Jan 28, 2026
3.4500
3.4500
3.4500
3.4500
3.4001
-
Jan 27, 2026
3.4600
3.4600
3.4500
3.4500
3.4001
4,100
Jan 26, 2026
3.4800
3.4800
3.4800
3.4800
3.4297
-
Jan 23, 2026
3.4700
3.4800
3.4700
3.4800
3.4297
6,800
Jan 22, 2026
3.4500
3.4500
3.4500
3.4500
3.4001
2,800
Jan 21, 2026
3.4500
3.4500
3.4500
3.4500
3.4001
300
Jan 20, 2026
3.5300
3.5400
3.5300
3.5400
3.4888
1,900
Jan 16, 2026
3.4800
3.4800
3.4800
3.4800
3.4297
-
Jan 15, 2026
3.2700
3.4800
3.2700
3.4800
3.4297
400
Jan 14, 2026
3.4900
3.4900
3.4900
3.4900
3.4396
-
Jan 13, 2026
3.4600
3.4900
3.4600
3.4900
3.4396
5,000
Jan 12, 2026
3.5000
3.5100
3.5000
3.5000
3.4494
400
Jan 9, 2026
3.5000
3.5000
3.5000
3.5000
3.4494
-
Jan 8, 2026
3.5000
3.5000
3.5000
3.5000
3.4494
100
Jan 7, 2026
3.5200
3.5600
3.5200
3.5600
3.5085
2,400
Jan 6, 2026
3.5000
3.5000
3.5000
3.5000
3.4494
300
Jan 5, 2026
3.4500
3.6300
3.4100
3.4700
3.4198
26,900
Jan 2, 2026
3.4200
3.4200
3.4200
3.4200
3.3706
13,000
Dec 31, 2025
3.3800
3.3900
3.3800
3.3900
3.3410
5,600
Dec 30, 2025
3.2900
3.2900
3.2900
3.2900
3.2424
-
Dec 29, 2025
3.2900
3.2900
3.2900
3.2900
3.2424
200
Dec 26, 2025
3.3000
3.3000
3.3000
3.3000
3.2523
-
Dec 24, 2025
3.3000
3.3000
3.3000
3.3000
3.2523
-
Dec 23, 2025
3.3000
3.3000
3.3000
3.3000
3.2523
-
Dec 22, 2025
3.3000
3.3000
3.3000
3.3000
3.2523
-
Dec 19, 2025
3.3000
3.3000
3.3000
3.3000
3.2523
200
Dec 18, 2025
3.2700
3.2700
3.2700
3.2700
3.2227
300
Dec 17, 2025
3.2800
3.2800
3.2800
3.2800
3.2326
-
Dec 16, 2025
3.2800
3.2800
3.2800
3.2800
3.2326
500
Dec 15, 2025
3.1400
3.1400
3.1400
3.1400
3.0946
-
Dec 12, 2025
3.1400
3.1400
3.1400
3.1400
3.0946
-
Dec 11, 2025
3.1400
3.1400
3.1400
3.1400
3.0946
-
Dec 10, 2025
3.1400
3.1400
3.1400
3.1400
3.0946
-
Dec 9, 2025
3.1600
3.1600
3.1400
3.1400
3.0946
7,300
Dec 8, 2025
3.1700
3.1700
3.1700
3.1700
3.1242
-
Dec 5, 2025
3.2100
3.2100
3.1700
3.1700
3.1242
800
Dec 4, 2025
2.9900
2.9900
2.9900
2.9900
2.9468
2,300
Dec 3, 2025
2.9800
2.9800
2.9700
2.9700
2.9271
1,900
Dec 2, 2025
2.8900
2.9100
2.8900
2.9100
2.8679
400
Dec 1, 2025
3.2100
3.2100
3.2100
3.2100
3.1636
200
Nov 28, 2025
2.9700
2.9700
2.9700
2.9700
2.9271
-
Nov 26, 2025
2.9700
2.9700
2.9700
2.9700
2.9271
3,100
Nov 25, 2025
2.9900
2.9900
2.9900
2.9900
2.9468
-
Nov 24, 2025
2.9900
2.9900
2.9900
2.9900
2.9468
-
Nov 21, 2025
2.9900
2.9900
2.9900
2.9900
2.9468
-
Nov 20, 2025
2.9900
2.9900
2.9900
2.9900
2.9468
300
Nov 19, 2025
3.0300
3.0300
3.0300
3.0300
2.9862
-
Nov 18, 2025
2.9800
3.0300
2.9800
3.0300
2.9862
1,300
Nov 17, 2025
3.1500
3.1500
3.1500
3.1500
3.1045
300
Nov 14, 2025
3.1100
3.1100
3.0500
3.0900
3.0453
1,800
Nov 13, 2025
3.1400
3.1400
3.1400
3.1400
3.0946
-
Nov 12, 2025
2.9900
3.1400
2.9900
3.1400
3.0946
2,300
Nov 11, 2025
2.9600
2.9600
2.9600
2.9600
2.9172
14,500
Nov 10, 2025
2.8600
2.8600
2.8400
2.8500
2.8088
2,700
Nov 7, 2025
2.9700
2.9700
2.7300
2.7400
2.7004
8,900
Nov 6, 2025
3.0500
3.0500
3.0500
3.0500
3.0059
-
Nov 5, 2025
3.1100
3.1100
2.9900
3.0500
3.0059
5,700
Nov 4, 2025
3.0700
3.0700
3.0500
3.0500
3.0059
11,800
Nov 3, 2025
3.3000
3.3300
3.1800
3.1800
3.1340
5,300
Oct 31, 2025
3.3500
3.3500
3.3400
3.3400
3.2917
17,000
