ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	33.20	33.20	32.93	33.02	33.02	-0.15%	8,949
Oct 23, 2024	32.92	33.07	32.92	33.07	33.07	0.07%	14,063
Oct 22, 2024	32.95	33.08	32.95	33.05	33.05	-0.05%	4,739
Oct 21, 2024	33.17	33.17	33.06	33.07	33.07	-0.65%	2,754
Oct 18, 2024	33.05	33.29	33.05	33.29	33.29	0.74%	1,983
Oct 17, 2024	33.07	33.10	33.00	33.04	33.04	0.28%	42,824
Oct 16, 2024	32.94	33.03	32.94	32.95	32.95	0.47%	5,985
Oct 15, 2024	32.89	32.89	32.79	32.79	32.79	0.13%	2,044
Oct 14, 2024	32.59	32.75	32.59	32.75	32.75	0.50%	2,417
Oct 11, 2024	32.65	32.65	32.59	32.59	32.59	0.53%	1,353
Oct 10, 2024	32.46	32.46	32.36	32.42	32.42	0.11%	8,857
Oct 9, 2024	32.24	32.38	32.24	32.38	32.38	0.38%	2,488
Oct 8, 2024	32.21	32.26	32.17	32.26	32.26	0.27%	1,548
Oct 7, 2024	32.33	32.33	32.15	32.17	32.17	-1.11%	1,788
Oct 4, 2024	32.40	32.53	32.40	32.53	32.53	0.37%	10,133
Oct 3, 2024	32.46	32.46	32.41	32.41	32.41	-0.88%	3,541
Oct 2, 2024	32.78	32.81	32.62	32.70	32.70	-0.24%	3,958
Oct 1, 2024	32.68	32.81	32.68	32.78	32.78	0.07%	4,724
Sep 30, 2024	32.62	32.76	32.62	32.76	32.76	-0.08%	20,565
Sep 27, 2024	32.65	32.82	32.65	32.78	32.78	0.09%	748
Sep 26, 2024	32.61	32.75	32.61	32.75	32.75	0.25%	9,094
Sep 25, 2024	32.73	32.73	32.67	32.67	32.67	-0.27%	16,923
Sep 24, 2024	32.84	32.84	32.73	32.76	32.76	0.21%	2,118
Sep 23, 2024	32.52	32.71	32.52	32.69	32.69	0.27%	7,817
Sep 20, 2024	32.65	32.65	32.54	32.60	32.60	1.78%	5,508
Sep 19, 2024	32.63	32.67	32.03	32.03	32.03	-1.69%	14,884
Sep 18, 2024	32.60	32.73	32.46	32.58	32.58	-0.06%	3,325
Sep 17, 2024	32.77	32.77	32.56	32.60	32.60	-0.21%	5,623
Sep 16, 2024	32.61	32.67	32.53	32.67	32.67	0.66%	3,849
Sep 13, 2024	32.52	32.53	32.41	32.46	32.46	0.41%	10,178
Sep 12, 2024	32.18	32.32	32.18	32.32	32.32	0.43%	844
Sep 11, 2024	31.97	32.18	31.97	32.18	32.18	-0.49%	7,542
Sep 10, 2024	32.34	32.34	32.16	32.34	32.34	-0.02%	5,769
Sep 9, 2024	32.41	32.47	32.34	32.35	32.35	0.62%	3,025
Sep 6, 2024	32.35	32.35	32.13	32.15	32.15	-0.61%	819
Sep 5, 2024	32.56	32.56	32.29	32.35	32.35	-0.43%	5,596
Sep 4, 2024	32.60	32.74	32.49	32.49	32.49	-	6,584
Sep 3, 2024	32.43	32.65	32.43	32.48	32.48	-0.74%	3,464
Aug 30, 2024	32.49	32.73	32.49	32.73	32.73	0.56%	6,331
Aug 29, 2024	32.13	32.83	31.40	32.54	32.54	0.24%	3,600
Aug 28, 2024	32.33	32.55	32.33	32.47	32.47	0.02%	4,073
Aug 27, 2024	32.39	32.46	32.35	32.46	32.46	0.29%	2,905
Aug 26, 2024	32.46	32.46	32.34	32.37	32.37	0.25%	1,449
Aug 23, 2024	32.24	32.28	32.21	32.28	32.28	1.02%	4,181
Aug 22, 2024	31.93	31.96	31.93	31.96	31.96	-0.01%	440
Aug 21, 2024	31.87	31.98	31.86	31.96	31.96	0.29%	2,581
Aug 20, 2024	31.86	31.87	31.84	31.87	31.87	-	567
Aug 19, 2024	31.88	31.90	31.81	31.87	31.87	0.56%	9,795
Aug 16, 2024	31.53	31.69	31.53	31.69	31.69	0.71%	2,230
Aug 15, 2024	31.38	31.49	31.38	31.47	31.47	0.74%	10,635
Aug 14, 2024	31.21	31.25	31.14	31.24	31.24	-	3,713
Aug 13, 2024	31.10	31.26	31.10	31.24	31.24	0.68%	4,155
Aug 12, 2024	31.10	31.14	31.02	31.03	31.03	-0.06%	2,052
Aug 9, 2024	31.06	31.08	30.94	31.05	31.05	0.09%	16,418
Aug 8, 2024	30.96	31.02	30.94	31.02	31.02	1.05%	5,508
Aug 7, 2024	30.86	30.86	30.70	30.70	30.70	-0.40%	159
Aug 6, 2024	30.83	30.97	30.83	30.83	30.83	0.79%	2,682
Aug 5, 2024	30.42	30.59	30.42	30.58	30.58	-1.95%	1,930
Aug 2, 2024	31.16	31.19	31.00	31.19	31.19	-0.32%	8,664
Aug 1, 2024	31.28	31.31	31.25	31.29	31.29	-0.98%	2,801
Jul 31, 2024	31.40	31.74	31.40	31.60	31.60	0.68%	10,343
Jul 30, 2024	31.37	31.39	31.37	31.39	31.39	0.18%	392
Jul 29, 2024	31.28	31.33	31.24	31.33	31.33	0.29%	958
Jul 26, 2024	31.26	31.27	31.24	31.24	31.24	0.85%	3,278
Jul 25, 2024	31.04	31.24	30.96	30.98	30.98	0.29%	5,119
Jul 24, 2024	30.97	31.02	30.89	30.89	30.89	-0.17%	1,259
Jul 23, 2024	30.87	31.01	30.84	30.94	30.94	-0.35%	15,976
Jul 22, 2024	30.98	31.05	30.83	31.05	31.05	0.19%	6,580
Jul 19, 2024	31.13	31.14	30.99	30.99	30.99	-1.20%	5,575
Jul 18, 2024	31.60	31.60	31.37	31.37	31.37	-0.34%	2,957
Jul 17, 2024	31.35	31.49	31.35	31.47	31.47	0.63%	2,716
Jul 16, 2024	31.17	31.28	31.15	31.28	31.28	0.96%	7,250
Jul 15, 2024	30.96	31.03	30.96	30.98	30.98	-0.01%	7,732
Jul 12, 2024	30.85	31.05	30.85	30.98	30.98	0.77%	4,384
Jul 11, 2024	30.62	30.75	30.62	30.74	30.74	1.05%	1,429
Jul 10, 2024	30.33	30.42	30.32	30.42	30.42	1.07%	8,771
Jul 9, 2024	30.11	30.24	30.10	30.10	30.10	-0.19%	6,651
Jul 8, 2024	30.20	30.20	30.06	30.16	30.16	0.13%	5,408
Jul 5, 2024	29.96	30.12	29.96	30.12	30.12	0.22%	4,195
Jul 3, 2024	30.08	30.14	30.04	30.06	30.06	0.45%	1,499
Jul 2, 2024	29.86	29.92	29.80	29.92	29.92	0.10%	7,960
Jul 1, 2024	29.94	29.95	29.89	29.89	29.89	-0.26%	916
Jun 28, 2024	30.15	30.15	29.97	29.97	29.97	-0.45%	2,458
Jun 27, 2024	30.06	30.11	30.05	30.11	30.11	-0.45%	7,086
Jun 26, 2024	30.23	30.25	30.19	30.24	30.06	-0.36%	2,116
Jun 25, 2024	30.49	30.49	30.31	30.35	30.17	-0.66%	2,194
Jun 24, 2024	30.54	30.55	30.49	30.55	30.37	1.06%	3,399
Jun 21, 2024	30.19	30.23	30.19	30.23	30.05	0.06%	2,034
Jun 20, 2024	30.15	30.21	30.13	30.21	30.03	0.51%	949
Jun 18, 2024	30.09	30.09	29.97	30.06	29.88	0.23%	4,628
Jun 17, 2024	29.93	30.06	29.93	29.99	29.81	0.18%	5,115
Jun 14, 2024	29.87	29.96	29.87	29.93	29.76	-0.25%	1,970
Jun 13, 2024	29.92	30.01	29.92	30.01	29.83	-0.72%	3,176
Jun 12, 2024	30.33	30.34	30.23	30.23	30.05	0.24%	1,010
Jun 11, 2024	30.08	30.21	30.08	30.16	29.98	-0.40%	1,334
Jun 10, 2024	30.31	30.31	30.28	30.28	30.10	-0.09%	334
Jun 7, 2024	30.39	30.44	30.31	30.31	30.13	-0.73%	5,916
Jun 6, 2024	30.48	30.55	30.47	30.53	30.35	0.39%	13,726
Jun 5, 2024	30.32	30.41	30.31	30.41	30.23	0.07%	7,443
Jun 4, 2024	30.45	30.45	30.31	30.39	30.21	-0.69%	512