ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.59	37.78	37.51	37.57	37.57	-0.05%	25,232
Mar 26, 2026	37.63	37.89	37.59	37.59	37.59	-0.40%	12,800
Mar 25, 2026	37.91	37.91	37.64	37.74	37.74	0.29%	14,051
Mar 24, 2026	37.66	37.72	37.61	37.63	37.63	0.33%	15,069
Mar 23, 2026	37.67	37.68	37.50	37.51	37.51	0.57%	8,677
Mar 20, 2026	37.49	37.49	37.22	37.30	37.29	-0.52%	10,750
Mar 19, 2026	37.48	37.56	37.38	37.49	37.49	-1.52%	9,705
Mar 18, 2026	38.14	38.14	37.78	38.07	38.07	-0.68%	5,923
Mar 17, 2026	38.42	38.44	38.33	38.33	38.33	-0.03%	10,059
Mar 16, 2026	38.34	38.49	38.27	38.34	38.34	0.44%	15,269
Mar 13, 2026	38.49	38.49	38.17	38.17	38.17	-0.53%	7,760
Mar 12, 2026	38.56	38.57	38.37	38.37	38.37	-0.74%	5,063
Mar 11, 2026	38.56	38.66	38.53	38.66	38.66	-0.07%	98,710
Mar 10, 2026	38.71	38.95	38.66	38.69	38.69	-0.42%	10,488
Mar 9, 2026	38.60	38.85	38.31	38.85	38.85	0.11%	11,845
Mar 6, 2026	38.57	38.88	38.56	38.81	38.81	-0.33%	17,697
Mar 5, 2026	39.07	39.09	38.77	38.93	38.93	-0.94%	7,887
Mar 4, 2026	39.34	39.35	39.16	39.30	39.30	-0.06%	8,240
Mar 3, 2026	39.41	39.41	37.97	39.33	39.33	-1.60%	8,470
Mar 2, 2026	39.82	39.97	39.73	39.96	39.96	-0.24%	17,069
Feb 27, 2026	39.83	40.08	39.82	40.06	40.06	0.65%	22,762
Feb 26, 2026	39.65	39.84	39.58	39.80	39.80	0.67%	64,261
Feb 25, 2026	39.59	39.59	39.33	39.54	39.54	-0.32%	28,484
Feb 24, 2026	39.48	39.70	39.44	39.67	39.66	0.27%	77,068
Feb 23, 2026	39.69	39.69	39.37	39.56	39.56	0.46%	10,403
Feb 20, 2026	39.10	39.38	38.99	39.38	39.38	0.66%	24,763
Feb 19, 2026	39.02	39.12	38.98	39.12	39.12	0.05%	14,354
Feb 18, 2026	39.04	39.11	39.02	39.10	39.10	0.23%	10,033
Feb 17, 2026	38.71	39.01	38.71	39.01	39.01	-0.06%	7,597
Feb 13, 2026	38.85	39.14	38.85	39.03	39.03	0.82%	3,994
Feb 12, 2026	39.35	39.35	38.72	38.72	38.72	-1.31%	8,793
Feb 11, 2026	39.12	39.23	38.98	39.23	39.23	0.49%	18,294
Feb 10, 2026	38.85	39.12	38.85	39.04	39.04	0.64%	7,111
Feb 9, 2026	38.65	38.85	38.65	38.79	38.79	0.39%	17,505
Feb 6, 2026	38.46	38.75	38.46	38.64	38.64	1.12%	22,220
Feb 5, 2026	38.24	38.42	38.20	38.21	38.21	-0.46%	17,355
Feb 4, 2026	38.00	38.40	38.00	38.39	38.39	1.39%	9,275
Feb 3, 2026	37.56	37.90	37.56	37.86	37.86	1.10%	12,161
Feb 2, 2026	37.38	37.51	37.29	37.45	37.45	0.03%	14,908
Jan 30, 2026	37.48	37.84	37.20	37.44	37.44	-1.60%	40,055
Jan 29, 2026	37.83	38.05	37.51	38.05	38.05	1.20%	45,682
Jan 28, 2026	37.49	37.64	37.46	37.60	37.60	0.48%	15,952
Jan 27, 2026	37.29	37.44	37.28	37.42	37.42	0.24%	10,945
Jan 26, 2026	37.39	37.53	37.33	37.33	37.33	0.34%	20,426
Jan 23, 2026	37.25	37.25	37.10	37.20	37.20	-0.16%	52,385
Jan 22, 2026	36.98	37.36	36.98	37.26	37.26	0.62%	16,426
Jan 21, 2026	36.98	37.04	36.82	37.03	37.03	0.57%	4,350
Jan 20, 2026	36.80	36.91	36.70	36.82	36.82	-0.08%	18,555
Jan 16, 2026	36.72	36.85	36.68	36.85	36.85	-	4,303
Jan 15, 2026	36.84	36.91	36.79	36.85	36.85	-0.13%	5,519