ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	33.46	33.47	33.11	33.19	33.19	-0.30%	8,864
Apr 15, 2025	33.44	33.49	33.29	33.29	33.29	-0.29%	8,771
Apr 14, 2025	33.19	33.46	33.19	33.39	33.39	1.04%	13,688
Apr 11, 2025	32.70	33.04	32.56	33.04	33.04	1.63%	10,982
Apr 10, 2025	32.54	32.63	32.10	32.51	32.51	-0.70%	10,510
Apr 9, 2025	31.43	32.79	31.25	32.74	32.74	4.20%	14,133
Apr 8, 2025	32.41	32.41	31.18	31.42	31.42	-0.79%	9,184
Apr 7, 2025	31.14	32.68	30.86	31.67	31.67	-0.88%	13,008
Apr 4, 2025	33.35	33.35	31.95	31.95	31.95	-5.25%	18,067
Apr 3, 2025	33.99	34.06	33.72	33.72	33.72	-1.22%	19,680
Apr 2, 2025	33.91	34.14	33.91	34.14	34.14	0.31%	29,123
Apr 1, 2025	34.09	34.12	33.88	34.03	34.03	-0.15%	4,977
Mar 31, 2025	33.86	34.12	33.86	34.08	34.08	0.83%	15,604
Mar 28, 2025	34.07	34.08	33.75	33.80	33.80	-0.63%	19,105
Mar 27, 2025	33.99	34.01	33.92	34.01	34.01	0.48%	4,229
Mar 26, 2025	33.76	33.89	33.76	33.85	33.85	0.38%	7,655
Mar 25, 2025	33.79	33.84	33.67	33.72	33.72	0.10%	10,819
Mar 24, 2025	33.77	33.78	33.60	33.69	33.69	0.27%	7,871
Mar 21, 2025	33.58	33.61	33.51	33.60	33.60	-0.60%	9,599
Mar 20, 2025	33.71	33.80	33.67	33.80	33.80	0.30%	7,095
Mar 19, 2025	33.62	33.78	33.58	33.70	33.70	0.27%	9,619
Mar 18, 2025	33.77	33.85	33.58	33.61	33.61	-0.62%	18,039
Mar 17, 2025	33.63	33.82	33.55	33.82	33.82	0.97%	70,846
Mar 14, 2025	33.23	33.49	33.23	33.49	33.49	0.98%	11,910
Mar 13, 2025	33.06	33.24	33.06	33.17	33.17	0.39%	27,984
Mar 12, 2025	33.02	33.19	33.01	33.04	33.04	-0.66%	6,347
Mar 11, 2025	33.48	33.48	33.14	33.26	33.26	-0.32%	7,727
Mar 10, 2025	33.58	33.69	33.25	33.37	33.37	-0.10%	4,955
Mar 7, 2025	33.19	33.40	33.19	33.40	33.40	0.56%	2,201
Mar 6, 2025	33.15	33.23	33.15	33.21	33.21	-0.33%	1,782
Mar 5, 2025	33.15	33.33	33.04	33.33	33.33	0.93%	1,337
Mar 4, 2025	33.34	33.34	33.02	33.02	33.02	-0.92%	8,201
Mar 3, 2025	33.61	33.61	33.20	33.32	33.32	-0.11%	4,743
Feb 28, 2025	33.19	33.36	33.09	33.36	33.36	0.62%	2,745
Feb 27, 2025	33.09	33.29	33.09	33.16	33.16	0.42%	4,822
Feb 26, 2025	33.15	33.15	32.95	33.02	33.02	-0.39%	2,172
Feb 25, 2025	33.16	33.20	33.06	33.15	33.15	0.02%	3,120
Feb 24, 2025	33.06	33.18	33.06	33.14	33.14	0.94%	1,826
Feb 21, 2025	32.89	32.98	32.80	32.83	32.83	-0.15%	5,240
Feb 20, 2025	32.82	32.91	32.80	32.88	32.88	-0.12%	13,452
Feb 19, 2025	32.79	32.92	32.79	32.92	32.92	0.15%	7,246
Feb 18, 2025	32.79	32.87	32.68	32.87	32.87	0.40%	7,104
Feb 14, 2025	33.12	33.12	32.74	32.74	32.74	-1.24%	13,066
Feb 13, 2025	32.84	33.15	32.84	33.15	33.15	0.97%	2,350
Feb 12, 2025	32.79	33.14	32.76	32.83	32.83	-0.33%	28,576
Feb 11, 2025	32.79	33.00	32.79	32.94	32.94	0.45%	7,675
Feb 10, 2025	32.90	32.90	32.79	32.80	32.80	0.15%	1,295
Feb 7, 2025	32.92	32.92	32.75	32.75	32.75	-0.30%	3,639
Feb 6, 2025	32.77	32.84	32.76	32.84	32.84	0.25%	2,647
Feb 5, 2025	32.63	32.80	32.63	32.76	32.76	0.52%	1,893