ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	37.14	37.38	37.14	37.37	37.37	0.63%	3,633
May 15, 2026	37.20	37.27	37.12	37.14	37.14	-0.79%	5,474
May 14, 2026	37.38	37.44	37.36	37.43	37.43	0.02%	25,779
May 13, 2026	37.34	37.44	37.32	37.42	37.42	-0.12%	5,073
May 12, 2026	37.30	37.48	37.22	37.47	37.47	0.40%	19,533
May 11, 2026	37.31	37.36	37.28	37.32	37.32	0.48%	25,379
May 8, 2026	37.22	37.22	37.13	37.14	37.14	-0.05%	12,874
May 7, 2026	37.38	37.40	37.16	37.16	37.16	-0.64%	15,343
May 6, 2026	37.44	37.44	37.31	37.40	37.40	0.56%	15,799
May 5, 2026	37.15	37.32	37.13	37.19	37.19	-0.05%	15,656
May 4, 2026	37.36	37.44	37.14	37.21	37.21	-0.91%	6,918
May 1, 2026	37.66	37.66	37.55	37.55	37.55	-0.56%	10,003
Apr 30, 2026	37.56	37.76	37.55	37.76	37.76	0.83%	13,976
Apr 29, 2026	37.68	37.68	37.40	37.45	37.45	-0.50%	8,702
Apr 28, 2026	37.75	37.75	37.55	37.64	37.64	-0.21%	7,891
Apr 27, 2026	37.67	37.82	37.66	37.72	37.72	0.08%	16,568
Apr 24, 2026	37.66	37.77	37.65	37.69	37.69	-0.37%	13,424
Apr 23, 2026	37.81	37.85	37.67	37.83	37.83	0.34%	21,266
Apr 22, 2026	37.81	37.82	37.64	37.70	37.70	0.11%	14,220
Apr 21, 2026	38.06	38.06	37.66	37.66	37.66	-1.08%	7,439
Apr 20, 2026	38.15	38.15	38.05	38.07	38.07	-0.31%	13,311
Apr 17, 2026	37.99	38.27	37.99	38.19	38.19	0.50%	12,497
Apr 16, 2026	38.01	38.04	37.89	38.00	38.00	0.25%	23,703
Apr 15, 2026	38.02	38.02	37.88	37.91	37.90	-0.52%	11,900
Apr 14, 2026	38.15	38.17	38.10	38.10	38.10	-0.25%	5,527
Apr 13, 2026	38.14	38.20	38.04	38.20	38.20	0.10%	7,456
Apr 10, 2026	38.23	38.23	38.16	38.16	38.16	-0.48%	12,178
Apr 9, 2026	38.40	38.46	38.34	38.34	38.34	0.16%	15,379
Apr 8, 2026	38.16	38.28	38.16	38.28	38.28	0.87%	25,702
Apr 7, 2026	37.82	37.99	37.82	37.95	37.95	0.23%	10,320
Apr 6, 2026	37.80	37.88	37.79	37.86	37.86	0.01%	12,812
Apr 2, 2026	37.72	37.92	37.72	37.86	37.86	0.19%	13,546
Apr 1, 2026	37.77	37.84	37.75	37.79	37.79	0.11%	18,631
Mar 31, 2026	37.63	37.75	37.52	37.75	37.75	0.69%	12,413
Mar 30, 2026	37.61	37.69	37.40	37.49	37.49	-0.21%	15,290
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