ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	36.18	36.18	35.98	36.05	36.05	-0.63%	7,953
Jan 6, 2026	36.09	36.30	36.05	36.28	36.28	0.58%	3,608
Jan 5, 2026	35.83	36.19	35.83	36.07	36.07	0.60%	12,554
Jan 2, 2026	35.72	35.86	35.69	35.86	35.86	0.01%	3,790
Dec 31, 2025	36.00	36.00	35.85	35.85	35.85	-0.55%	4,756
Dec 30, 2025	36.07	36.10	36.05	36.05	36.05	-0.52%	5,800
Dec 29, 2025	36.26	36.26	36.20	36.24	36.02	-0.68%	2,774
Dec 26, 2025	36.56	36.56	36.41	36.49	36.26	-0.09%	1,745
Dec 24, 2025	36.43	36.52	36.42	36.52	36.29	0.14%	1,815
Dec 23, 2025	36.44	36.47	36.37	36.47	36.24	0.14%	2,488
Dec 22, 2025	36.28	36.43	36.28	36.42	36.19	0.72%	12,144
Dec 19, 2025	36.29	36.31	36.16	36.16	35.94	0.11%	6,874
Dec 18, 2025	36.15	36.21	36.05	36.12	35.90	-0.08%	6,922
Dec 17, 2025	35.99	36.15	35.96	36.15	35.93	0.64%	15,468
Dec 16, 2025	36.07	36.10	35.92	35.92	35.70	-1.02%	9,561
Dec 15, 2025	36.31	36.31	36.14	36.29	36.06	0.30%	14,573
Dec 12, 2025	36.34	36.34	36.08	36.18	35.96	-0.14%	7,941
Dec 11, 2025	36.13	36.30	36.13	36.23	36.01	1.20%	17,996
Dec 10, 2025	35.73	35.80	35.66	35.80	35.58	0.25%	4,693
Dec 9, 2025	35.80	35.88	35.71	35.71	35.49	0.22%	16,948
Dec 8, 2025	35.75	35.76	35.63	35.63	35.41	-1.32%	17,687
Dec 5, 2025	36.20	36.25	36.11	36.11	35.88	-0.09%	2,172
Dec 4, 2025	36.15	36.18	36.11	36.14	35.91	0.17%	3,284
Dec 3, 2025	36.22	36.27	36.07	36.08	35.85	0.09%	63,795
Dec 2, 2025	36.08	36.10	35.92	36.05	35.82	-0.70%	3,265
Dec 1, 2025	36.50	36.50	36.30	36.30	36.08	-0.58%	8,925
Nov 28, 2025	36.45	36.55	36.45	36.51	36.29	0.42%	4,420
Nov 26, 2025	36.07	36.41	36.07	36.36	36.13	0.82%	14,814
Nov 25, 2025	36.04	36.12	35.99	36.06	35.84	0.60%	6,545
Nov 24, 2025	35.73	35.85	35.73	35.85	35.63	0.74%	1,831
Nov 21, 2025	35.33	35.71	35.33	35.59	35.36	1.07%	3,848
Nov 20, 2025	35.61	35.61	35.21	35.21	34.99	-0.70%	1,990
Nov 19, 2025	35.43	35.46	35.31	35.46	35.24	-0.06%	4,479
Nov 18, 2025	35.37	35.53	35.37	35.48	35.26	0.60%	1,373
Nov 17, 2025	35.53	35.53	35.22	35.27	35.05	-0.93%	5,742
Nov 14, 2025	35.44	35.67	35.44	35.60	35.38	-0.31%	17,301
Nov 13, 2025	35.79	35.84	35.68	35.71	35.49	-0.17%	8,032
Nov 12, 2025	35.53	35.81	35.53	35.77	35.55	0.99%	3,314
Nov 11, 2025	35.27	35.45	35.27	35.42	35.20	0.53%	3,962
Nov 10, 2025	35.05	35.27	35.03	35.23	35.01	0.54%	20,975
Nov 7, 2025	34.79	35.04	34.79	35.04	34.83	0.81%	13,348
Nov 6, 2025	34.70	34.88	34.70	34.76	34.55	-0.03%	9,662
Nov 5, 2025	34.70	34.81	34.65	34.77	34.55	0.61%	10,984
Nov 4, 2025	34.42	34.56	34.39	34.56	34.35	0.14%	8,604
Nov 3, 2025	34.70	34.70	34.31	34.51	34.30	-0.30%	22,011
Oct 31, 2025	34.52	34.64	34.49	34.62	34.40	-0.14%	7,277
Oct 30, 2025	34.71	34.77	34.66	34.66	34.45	0.18%	2,581
Oct 29, 2025	34.81	34.81	34.51	34.60	34.39	-0.86%	4,190
Oct 28, 2025	34.87	34.95	34.87	34.90	34.68	-0.34%	28,559
Oct 27, 2025	35.00	35.02	34.91	35.02	34.80	-0.34%	15,238