ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	36.79	36.90	36.75	36.90	36.90	0.68%	2,245
Jan 13, 2026	36.65	36.68	36.56	36.65	36.65	-0.76%	15,825
Jan 12, 2026	36.62	36.94	36.51	36.93	36.93	1.21%	6,258
Jan 9, 2026	36.45	36.59	36.45	36.49	36.49	0.14%	6,971
Jan 8, 2026	36.18	36.44	36.18	36.44	36.44	1.08%	12,701
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