Dark

ABLT
AMERICAN BILTRITE INC
stock OTC

Inactive

May 14, 2026

71.08USD+0.113%(+0.08)200

Pre-market

0.00USD-100.000%(-71.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	71.5400	71.5400	71.0800	71.0800	+0.113%	200	0.000%
2026-04-28	71.0000	71.0000	71.0000	71.0000	-13.415%	4	+0.113%
2026-04-23	71.0000	82.0000	71.0000	82.0000	+15.493%	250	-13.317%
2026-04-10	71.0000	71.0000	71.0000	71.0000	0.000%	14	+0.113%
2026-03-25	71.0000	71.0000	71.0000	71.0000	0.000%	7	+0.113%
2026-03-19	71.0000	71.0000	71.0000	71.0000	0.000%	41	+0.113%
2026-01-09	71.0000	71.0000	71.0000	71.0000	0.000%	19	+0.113%
2025-12-26	74.2500	74.2500	71.0000	71.0000	-4.377%	30	+0.113%
2025-12-23	74.2500	74.2500	74.2500	74.2500	+4.577%	8	-4.269%
2025-12-18	71.0000	71.0000	71.0000	71.0000	0.000%	4	+0.113%
2025-12-12	71.0000	71.0000	71.0000	71.0000	0.000%	1	+0.113%
2025-12-09	71.0000	71.0000	71.0000	71.0000	-8.682%	13	+0.113%
2025-12-05	77.7500	77.7500	77.7500	77.7500	0.000%	25	-8.579%
2025-11-13	77.7500	77.7500	77.7500	77.7500	0.000%	1	-8.579%
2025-11-11	78.0000	78.0000	77.7500	77.7500	-0.321%	118	-8.579%
2025-11-05	80.0000	80.0000	78.0000	78.0000	+1.622%	79	-8.872%
2025-10-16	76.7550	76.7550	76.7550	76.7550	+0.530%	10	-7.394%
2025-09-29	76.3501	76.3501	76.3501	76.3501	-0.196%	99	-6.903%
2025-09-22	76.5000	76.5000	76.5000	76.5000	+4.011%	58	-7.085%
2025-08-26	73.5500	73.5500	73.5500	73.5500	-8.063%	1	-3.358%
2025-07-21	76.0000	80.0000	76.0000	80.0000	0.000%	200	-11.150%
2025-07-17	80.0000	80.0000	80.0000	80.0000	+11.266%	1	-11.150%
2025-06-27	71.9000	71.9000	71.9000	71.9000	-9.059%	32	-1.140%
2025-06-20	79.0625	79.0625	79.0625	79.0625	+12.544%	1	-10.096%
2025-06-09	70.2500	70.2500	70.2500	70.2500	0.000%	50	+1.181%
2025-06-05	70.2500	70.2500	70.2500	70.2500	0.000%	49	+1.181%
2025-06-03	70.2500	70.2500	70.2500	70.2500	-8.754%	15	+1.181%
2025-06-02	76.9900	76.9900	76.9900	76.9900	+9.907%	100	-7.676%
2025-05-30	77.4500	77.4500	70.0500	70.0500	-9.144%	414	+1.470%
2025-05-29	77.1000	77.1000	77.1000	77.1000	-14.333%	89	-7.808%
2025-05-28	90.0000	90.0000	90.0000	90.0000	0.000%	6	-21.022%
2025-05-13	90.0000	90.0000	90.0000	90.0000	+16.732%	2	-21.022%
2025-05-12	77.1000	77.1000	77.1000	77.1000	0.000%	1	-7.808%
2025-05-09	77.1000	77.1000	77.1000	77.1000	-14.333%	50	-7.808%
2025-04-23	90.0000	90.0000	90.0000	90.0000	0.000%	1	-21.022%
2025-04-11	90.0000	90.0000	90.0000	90.0000	+4.651%	11	-21.022%
2025-04-09	86.0000	86.0000	86.0000	86.0000	+1.176%	1	-17.349%
2025-04-03	85.0000	85.0000	85.0000	85.0000	0.000%	100	-16.376%
2025-04-01	85.0000	85.0000	85.0000	85.0000	0.000%	1	-16.376%
2025-03-31	85.0000	85.0000	85.0000	85.0000	+8.280%	29	-16.376%
2025-03-26	78.5001	78.5001	78.5001	78.5001	+0.000%	17	-9.452%
2025-03-25	78.5000	78.5000	78.5000	78.5000	-7.647%	35	-9.452%
2025-03-21	85.0000	85.0000	85.0000	85.0000	0.000%	25	-16.376%
2025-03-17	85.0000	85.0000	85.0000	85.0000	0.000%	2	-16.376%
2025-03-14	79.5000	85.0000	79.0000	85.0000	+7.595%	211	-16.376%
2025-03-04	79.0000	79.0000	79.0000	79.0000	0.000%	20	-10.025%
2025-03-03	79.0000	79.0000	79.0000	79.0000	-16.842%	2	-10.025%
2025-02-07	94.5000	95.0000	94.5000	95.0000	0.000%	29	-25.179%
2025-02-06	95.0000	95.0000	95.0000	95.0000	0.000%	3	-25.179%
2025-01-31	95.0000	95.0000	95.0000	95.0000	+16.557%	16	-25.179%
2025-01-29	81.5050	81.5050	81.5050	81.5050	-2.970%	3	-12.791%
2024-12-31	84.0000	84.0000	84.0000	84.0000	-2.607%	30	-15.381%
2024-12-30	86.2488	86.2488	86.2488	86.2488	+2.058%	1	-17.587%
2024-12-24	84.5100	84.5100	84.5100	84.5100	-0.577%	5	-15.892%
2024-12-18	85.0001	85.0001	85.0001	85.0001	-3.409%	60	-16.377%
2024-12-17	88.0000	88.0000	88.0000	88.0000	0.000%	18	-19.227%
2024-12-12	88.0000	88.0000	88.0000	88.0000	-9.278%	10	-19.227%
2024-12-10	97.0000	97.0000	96.2000	97.0000	0.000%	252	-26.722%
2024-12-09	97.0000	97.0000	97.0000	97.0000	+8.989%	60	-26.722%
2024-12-06	87.6000	89.0000	87.6000	89.0000	-1.111%	11	-20.135%
2024-12-05	90.0000	100.0000	90.0000	90.0000	+2.740%	374	-21.022%
2024-12-04	87.6000	87.6000	87.6000	87.6000	-12.400%	80	-18.858%
2024-12-03	100.0000	100.0000	100.0000	100.0000	+11.111%	110	-28.920%
2024-12-02	92.5100	92.5100	90.0000	90.0000	+2.740%	50	-21.022%
2024-11-27	87.6000	87.6000	87.6000	87.6000	-2.667%	1	-18.858%
2024-11-13	90.0000	90.0000	90.0000	90.0000	-35.714%	1	-21.022%
2024-11-11	140.0000	140.0000	140.0000	140.0000	0.000%	34	-49.229%
2024-11-05	140.0000	140.0000	140.0000	140.0000	-3.448%	1	-49.229%
2024-10-23	145.0000	145.0000	145.0000	145.0000	+0.000%	10	-50.979%
2024-10-09	145.0000	145.0000	144.9999	144.9999	+68.605%	55	-50.979%
2024-08-12	86.0000	86.0000	86.0000	86.0000	+0.573%	5	-17.349%
2024-08-01	85.5100	85.5100	85.5100	85.5100	-1.156%	5	-16.875%
2024-06-03	95.0000	95.0000	86.5100	86.5100	+0.255%	72	-17.836%
2024-04-29	86.2900	86.2900	86.2900	86.2900	-50.691%	2	-17.627%
2024-04-01	175.0000	175.0000	137.7700	175.0000	+113.415%	2	-59.383%
2024-03-28	82.0000	82.0000	82.0000	82.0000	-8.889%	4	-13.317%
2024-02-16	96.2500	96.2500	90.0000	90.0000	-6.270%	295	-21.022%
2024-02-08	96.0200	96.0200	96.0200	96.0200	-1.010%	2	-25.974%
2024-02-02	97.0000	97.0000	97.0000	97.0000	+1.042%	20	-26.722%
2024-01-31	96.0000	96.0000	96.0000	96.0000	+1.042%	20	-25.958%
2024-01-29	95.0100	95.0100	95.0100	95.0100	0.000%	75	-25.187%
2023-12-29	95.0100	95.0100	95.0100	95.0100	0.000%	20	-25.187%
2023-12-26	95.0100	95.0100	95.0100	95.0100	-10.368%	5	-25.187%
2023-10-04	112.9000	112.9000	106.0000	106.0000	+6.533%	200	-32.943%
2023-07-25	99.5000	99.5000	99.5000	99.5000	+2.577%	4	-28.563%
2023-06-23	97.0000	97.0000	97.0000	97.0000	+2.095%	3	-26.722%
2023-06-22	95.0100	95.0100	95.0100	95.0100	-0.513%	84	-25.187%
2023-06-20	95.5000	95.5000	95.5000	95.5000	+9.707%	1	-25.571%
2023-05-23	87.0500	87.0500	87.0500	87.0500	+3.323%	5	-18.346%
2023-05-04	84.2500	84.2500	84.2500	84.2500	-16.584%	25	-15.632%
2023-05-01	101.0000	101.0000	101.0000	101.0000	-15.119%	100	-29.624%
2023-04-14	118.9900	118.9900	118.9900	118.9900	+17.812%	1	-40.264%
2023-04-12	101.0000	101.0000	101.0000	101.0000	+12.222%	10	-29.624%
2023-03-14	90.0001	90.0001	90.0001	90.0001	-28.000%	3	-21.022%
2023-03-10	125.5000	125.5000	85.0200	125.0000	-7.407%	107	-43.136%
2023-03-03	125.0000	135.0000	125.0000	135.0000	+8.000%	333	-47.348%
2023-02-17	125.0000	125.0000	125.0000	125.0000	-2.344%	10	-43.136%
2022-12-29	128.0000	128.0000	128.0000	128.0000	0.000%	196	-44.469%
2022-12-27	128.0000	128.0000	128.0000	128.0000	+0.787%	1	-44.469%
2022-12-01	127.0000	127.0000	127.0000	127.0000	+1.600%	2	-44.031%
2022-11-23	126.0000	126.0000	125.0000	125.0000	-8.088%	80	-43.136%
2022-10-05	136.0000	136.0000	136.0000	136.0000	+0.733%	214	-47.735%
2022-09-23	135.0100	135.0100	135.0100	135.0100	+0.007%	22	-47.352%
2022-09-06	135.7700	135.7700	135.0000	135.0000	-10.000%	21	-47.348%
2022-07-14	150.0000	150.0000	150.0000	150.0000	0.000%	213	-52.613%
2022-07-13	150.0000	150.0000	150.0000	150.0000	+15.385%	100	-52.613%
2022-06-14	132.5000	132.5000	130.0000	130.0000	+2.362%	12	-45.323%
2022-05-24	127.0000	127.0000	127.0000	127.0000	-15.333%	10	-44.031%
2022-05-03	150.0000	150.0000	150.0000	150.0000	0.000%	230	-52.613%
2022-04-25	150.0000	150.0000	150.0000	150.0000	-3.537%	20	-52.613%
2022-04-22	155.5000	155.5000	155.5000	155.5000	-9.886%	10	-54.289%
2022-03-23	172.5600	172.5600	172.5600	172.5600	0.000%	25	-58.809%
2022-03-22	178.0500	178.0500	172.5600	172.5600	-3.625%	101	-58.809%
2022-03-11	179.0500	179.0500	179.0500	179.0500	-1.621%	1	-60.302%
2022-02-22	179.0000	182.0000	179.0000	182.0000	+1.111%	10	-60.945%
2022-02-08	180.0000	180.0000	180.0000	180.0000	0.000%	25	-60.511%
2022-02-03	180.0000	180.0000	180.0000	180.0000	+0.559%	56	-60.511%
2022-01-03	179.0500	179.0500	179.0000	179.0000	0.000%	11	-60.291%

.dark-mode .R9R9vy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9R9vy{ color: #333333; background-color: white; border: 2px solid #333333; }ABLTAMERICAN BILTRITE INCstock OTC

ABLT
AMERICAN BILTRITE INC
stock OTC