ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.58	32.65	32.58	32.58	32.58	0.87%	2,582
Jan 17, 2025	32.27	32.41	32.27	32.30	32.30	0.28%	7,586
Jan 16, 2025	32.01	32.21	32.01	32.21	32.21	0.78%	9,203
Jan 15, 2025	32.02	32.02	31.87	31.96	31.96	0.56%	2,182
Jan 14, 2025	31.66	31.79	31.59	31.79	31.79	0.84%	3,714
Jan 13, 2025	31.51	31.53	31.47	31.52	31.52	0.29%	1,978
Jan 10, 2025	31.82	31.82	31.43	31.43	31.43	-1.16%	11,978
Jan 8, 2025	31.63	31.80	31.63	31.80	31.80	0.55%	6,927
Jan 7, 2025	31.71	31.71	31.58	31.63	31.63	0.44%	786
Jan 6, 2025	31.59	31.74	31.49	31.49	31.49	-0.49%	4,246
Jan 3, 2025	31.68	31.73	31.63	31.64	31.64	0.10%	1,850
Jan 2, 2025	31.57	31.65	31.51	31.61	31.61	0.40%	1,873
Dec 31, 2024	31.52	31.52	31.44	31.49	31.49	0.17%	1,021
Dec 30, 2024	31.31	31.50	31.31	31.43	31.43	-1.50%	1,990
Dec 27, 2024	32.06	32.06	31.84	31.91	31.62	-0.22%	7,305
Dec 26, 2024	32.01	32.01	31.97	31.98	31.69	0.20%	4,123
Dec 24, 2024	31.87	31.91	31.87	31.91	31.63	0.35%	686
Dec 23, 2024	31.66	31.80	31.54	31.80	31.52	0.23%	1,960
Dec 20, 2024	31.45	31.85	31.43	31.73	31.44	0.86%	3,909
Dec 19, 2024	31.55	31.63	31.46	31.46	31.18	-0.15%	2,041
Dec 18, 2024	32.10	32.18	31.50	31.51	31.22	-2.15%	5,775
Dec 17, 2024	32.24	32.24	32.18	32.20	31.91	-0.31%	7,792
Dec 16, 2024	32.50	32.50	32.30	32.30	32.01	-0.49%	2,845
Dec 13, 2024	32.52	32.52	32.40	32.46	32.17	-0.18%	3,495
Dec 12, 2024	32.64	32.65	32.52	32.52	32.23	-0.39%	3,753
Dec 11, 2024	32.67	32.67	32.58	32.65	32.35	0.30%	2,681
Dec 10, 2024	32.64	32.68	32.55	32.55	32.26	-0.54%	5,827
Dec 9, 2024	33.01	33.01	32.73	32.73	32.43	-0.49%	770
Dec 6, 2024	32.90	32.90	32.88	32.89	32.59	-0.49%	694
Dec 5, 2024	33.04	33.06	33.04	33.05	32.75	0.15%	3,408
Dec 4, 2024	32.97	33.02	32.95	33.00	32.70	-0.33%	1,186
Dec 3, 2024	33.23	33.23	33.11	33.11	32.81	-0.06%	677
Dec 2, 2024	33.05	33.14	33.05	33.13	32.83	-0.46%	600
Nov 29, 2024	33.27	33.28	33.26	33.28	32.98	0.24%	1,200
Nov 27, 2024	33.35	33.35	33.19	33.20	32.90	0.39%	1,367
Nov 26, 2024	32.97	33.10	32.95	33.07	32.77	0.22%	9,123
Nov 25, 2024	33.12	33.12	32.97	33.00	32.70	-0.21%	5,079
Nov 22, 2024	33.06	33.07	32.99	33.07	32.77	0.67%	3,704
Nov 21, 2024	32.81	32.88	32.81	32.85	32.55	0.59%	2,064
Nov 20, 2024	32.56	32.65	32.50	32.65	32.36	0.19%	2,281
Nov 19, 2024	32.53	32.60	32.52	32.59	32.30	0.07%	2,521
Nov 18, 2024	32.48	32.57	32.47	32.57	32.28	0.79%	3,645
Nov 15, 2024	32.42	32.42	32.28	32.32	32.02	-0.31%	2,464
Nov 14, 2024	32.44	32.52	32.39	32.42	32.12	-0.13%	3,053
Nov 13, 2024	32.38	32.50	32.36	32.46	32.17	0.18%	3,883
Nov 12, 2024	32.57	32.57	32.35	32.40	32.11	-0.59%	6,483
Nov 11, 2024	32.74	32.76	32.59	32.59	32.30	-0.47%	3,288
Nov 8, 2024	32.71	32.77	32.71	32.75	32.45	0.01%	2,780
Nov 7, 2024	32.63	32.77	32.62	32.74	32.45	-0.15%	2,781
Nov 6, 2024	32.67	32.79	32.67	32.79	32.50	0.68%	3,215
Nov 5, 2024	32.50	32.61	32.50	32.57	32.28	0.56%	10,509
Nov 4, 2024	32.49	32.49	32.30	32.39	32.10	-0.57%	3,698
Nov 1, 2024	32.66	32.72	32.58	32.58	32.28	-0.04%	1,519
Oct 31, 2024	32.73	32.73	32.59	32.59	32.30	-0.66%	6,201
Oct 30, 2024	32.83	32.84	32.81	32.81	32.51	-0.07%	2,450
Oct 29, 2024	32.75	32.89	32.75	32.83	32.54	-0.29%	3,546
Oct 28, 2024	32.85	32.93	32.83	32.93	32.63	0.45%	1,797
Oct 25, 2024	33.06	33.06	32.78	32.78	32.48	-0.74%	4,568
Oct 24, 2024	33.20	33.20	32.93	33.02	32.73	-0.15%	8,949
Oct 23, 2024	32.92	33.07	32.92	33.07	32.78	0.07%	14,063
Oct 22, 2024	32.95	33.08	32.95	33.05	32.75	-0.05%	4,739
Oct 21, 2024	33.17	33.17	33.06	33.07	32.77	-0.65%	2,754
Oct 18, 2024	33.05	33.29	33.05	33.29	32.98	0.74%	1,983
Oct 17, 2024	33.07	33.10	33.00	33.04	32.74	0.28%	42,824
Oct 16, 2024	32.94	33.03	32.94	32.95	32.65	0.47%	5,985
Oct 15, 2024	32.89	32.89	32.79	32.79	32.50	0.13%	2,044
Oct 14, 2024	32.59	32.75	32.59	32.75	32.45	0.50%	2,417
Oct 11, 2024	32.65	32.65	32.59	32.59	32.29	0.53%	1,353
Oct 10, 2024	32.46	32.46	32.36	32.42	32.12	0.11%	8,857
Oct 9, 2024	32.24	32.38	32.24	32.38	32.09	0.38%	2,488
Oct 8, 2024	32.21	32.26	32.17	32.26	31.97	0.27%	1,548
Oct 7, 2024	32.33	32.33	32.15	32.17	31.88	-1.11%	1,788
Oct 4, 2024	32.40	32.53	32.40	32.53	32.24	0.37%	10,133
Oct 3, 2024	32.46	32.46	32.41	32.41	32.12	-0.88%	3,541
Oct 2, 2024	32.78	32.81	32.62	32.70	32.40	-0.24%	3,958
Oct 1, 2024	32.68	32.81	32.68	32.78	32.48	0.07%	4,724
Sep 30, 2024	32.62	32.76	32.62	32.76	32.46	-0.08%	20,565
Sep 27, 2024	32.65	32.82	32.65	32.78	32.48	0.09%	748
Sep 26, 2024	32.61	32.75	32.61	32.75	32.46	0.25%	9,094
Sep 25, 2024	32.73	32.73	32.67	32.67	32.37	-0.27%	16,923
Sep 24, 2024	32.84	32.84	32.73	32.76	32.46	0.21%	2,118
Sep 23, 2024	32.52	32.71	32.52	32.69	32.39	0.27%	7,817
Sep 20, 2024	32.65	32.65	32.54	32.60	32.31	1.78%	5,508
Sep 19, 2024	32.63	32.67	32.03	32.03	31.74	-1.69%	14,884
Sep 18, 2024	32.60	32.73	32.46	32.58	32.29	-0.06%	3,325
Sep 17, 2024	32.77	32.77	32.56	32.60	32.31	-0.21%	5,623
Sep 16, 2024	32.61	32.67	32.53	32.67	32.37	0.66%	3,849
Sep 13, 2024	32.52	32.53	32.41	32.46	32.16	0.41%	10,178
Sep 12, 2024	32.18	32.32	32.18	32.32	32.03	0.43%	844
Sep 11, 2024	31.97	32.18	31.97	32.18	31.89	-0.49%	7,542
Sep 10, 2024	32.34	32.34	32.16	32.34	32.05	-0.02%	5,769
Sep 9, 2024	32.41	32.47	32.34	32.35	32.06	0.62%	3,025
Sep 6, 2024	32.35	32.35	32.13	32.15	31.86	-0.61%	819
Sep 5, 2024	32.56	32.56	32.29	32.35	32.05	-0.43%	5,596
Sep 4, 2024	32.60	32.74	32.49	32.49	32.19	-	6,584
Sep 3, 2024	32.43	32.65	32.43	32.48	32.19	-0.74%	3,464
Aug 30, 2024	32.49	32.73	32.49	32.73	32.43	0.56%	6,331
Aug 29, 2024	32.13	32.83	31.40	32.54	32.25	0.24%	3,600
Aug 28, 2024	32.33	32.55	32.33	32.47	32.17	0.02%	4,073
Aug 27, 2024	32.39	32.46	32.35	32.46	32.17	0.29%	2,905