ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.97	38.97	38.94	38.89	38.89	-0.27%	3,220
Oct 22, 2026	38.88	39.00	38.88	39.00	39.00	0.43%	14,094
Oct 21, 2026	38.84	38.85	38.80	38.84	38.83	-0.09%	3,544
Oct 20, 2026	38.71	38.87	38.71	38.87	38.87	0.60%	6,801
Oct 19, 2026	38.88	38.88	38.64	38.64	38.64	-0.85%	31,879
Oct 16, 2026	38.67	38.97	38.67	38.97	38.97	1.06%	951
Oct 15, 2026	38.58	38.58	38.49	38.56	38.56	0.73%	4,057
Oct 14, 2026	38.37	38.37	38.11	38.28	38.28	-0.08%	6,199
Oct 13, 2026	38.35	38.35	38.09	38.31	38.31	0.37%	5,030
Oct 12, 2026	37.91	38.17	37.91	38.17	38.17	0.93%	2,569
Oct 9, 2026	37.86	37.87	37.81	37.82	37.82	0.13%	1,088
Oct 8, 2026	37.59	37.82	37.57	37.77	37.77	1.15%	2,746
Oct 7, 2026	37.60	37.60	37.34	37.34	37.34	-0.82%	3,048
Oct 6, 2026	37.72	37.72	37.64	37.65	37.65	0.51%	7,070
Oct 5, 2026	37.43	37.57	37.43	37.46	37.46	0.35%	3,344
Oct 2, 2026	37.23	37.36	37.23	37.33	37.33	0.50%	16,071
Oct 1, 2026	37.08	37.17	37.08	37.14	37.14	0.07%	5,270
Sep 30, 2026	37.21	37.31	37.12	37.12	37.11	-0.92%	3,930
Sep 29, 2026	37.49	37.49	37.39	37.46	37.46	-0.48%	5,695
Sep 28, 2026	37.73	37.73	37.64	37.64	37.64	-0.74%	5,140
Sep 25, 2026	38.01	38.02	37.89	37.92	37.92	-0.25%	13,102
Sep 24, 2026	38.15	38.17	38.01	38.01	38.01	-0.25%	4,388
Sep 23, 2026	38.16	38.33	38.11	38.11	38.11	-0.73%	28,759
Sep 22, 2026	38.36	38.39	38.33	38.39	38.39	0.22%	2,827
Sep 21, 2026	38.37	38.44	38.31	38.31	38.31	-0.47%	12,143
Sep 18, 2026	38.41	38.49	38.41	38.49	38.49	-0.25%	2,016
Sep 17, 2026	38.77	38.77	38.53	38.58	38.58	0.06%	54,331
Sep 16, 2026	38.89	38.89	38.56	38.56	38.56	-0.75%	2,298
Sep 15, 2026	38.78	38.88	38.75	38.85	38.85	-0.15%	4,472
Sep 14, 2026	38.90	38.91	38.77	38.91	38.91	0.34%	8,781
Sep 11, 2026	38.85	38.85	38.73	38.78	38.78	0.71%	1,621
Sep 10, 2026	38.64	38.64	38.45	38.51	38.51	-0.50%	4,575
Sep 9, 2026	38.85	38.85	38.70	38.70	38.70	-0.46%	2,651
Sep 8, 2026	38.85	38.99	38.84	38.88	38.88	-0.27%	3,953
Sep 4, 2026	39.06	39.06	38.98	38.98	38.98	-0.31%	12,112
Sep 3, 2026	38.97	39.12	38.89	39.10	39.10	0.70%	4,831
Sep 2, 2026	38.77	38.89	38.73	38.83	38.83	0.41%	2,977
Sep 1, 2026	38.94	38.94	38.67	38.67	38.67	-0.65%	5,712
Aug 31, 2026	38.94	38.96	38.89	38.92	38.92	-0.35%	7,085
Aug 28, 2026	39.28	39.28	39.02	39.06	39.06	-0.33%	2,711
Aug 27, 2026	39.17	39.27	39.07	39.19	39.19	-0.41%	21,245
Aug 26, 2026	39.33	39.39	39.33	39.35	39.35	-0.05%	11,680
Aug 25, 2026	39.34	39.40	39.31	39.37	39.37	-0.21%	14,368
Aug 24, 2026	39.48	39.51	39.34	39.45	39.45	0.69%	39,734
Aug 21, 2026	39.25	39.30	39.18	39.18	39.18	0.02%	27,756
Aug 20, 2026	39.12	39.41	39.12	39.17	39.17	-0.11%	20,646
Aug 19, 2026	39.18	39.23	39.17	39.22	39.22	1.27%	26,589
Aug 18, 2026	38.83	38.85	38.73	38.73	38.73	0.04%	9,495
Aug 17, 2026	38.82	38.83	38.71	38.71	38.71	-0.44%	8,848
Aug 14, 2026	38.91	38.96	38.84	38.88	38.88	0.32%	6,428