ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	38.67	38.76	38.66	38.76	38.76	-0.01%	14,262
Aug 12, 2026	38.76	38.80	38.75	38.76	38.76	-0.33%	1,940
Aug 11, 2026	38.93	38.94	38.69	38.89	38.89	0.10%	3,865
Aug 10, 2026	38.69	38.85	38.69	38.85	38.85	0.47%	3,153
Aug 7, 2026	38.61	38.68	38.57	38.67	38.67	0.60%	23,250
Aug 6, 2026	38.42	38.51	38.35	38.44	38.44	-0.49%	8,988
Aug 5, 2026	38.69	38.69	38.58	38.63	38.63	0.10%	9,242
Aug 4, 2026	38.27	38.59	38.20	38.59	38.59	0.70%	8,403
Aug 3, 2026	38.34	38.34	37.98	38.32	38.32	0.27%	17,586
Jul 31, 2026	37.99	38.25	37.98	38.22	38.22	-0.55%	15,588
Jul 30, 2026	38.49	38.49	38.22	38.43	38.43	-0.35%	9,193
Jul 29, 2026	38.73	38.73	38.56	38.56	38.56	-0.28%	7,004
Jul 28, 2026	38.54	38.84	38.54	38.67	38.67	1.31%	6,204
Jul 27, 2026	38.13	38.18	38.10	38.17	38.17	0.13%	18,979
Jul 24, 2026	37.79	38.13	37.79	38.12	38.12	1.24%	5,966
Jul 23, 2026	37.72	37.79	37.62	37.65	37.65	-0.18%	17,807
Jul 22, 2026	37.79	37.79	37.65	37.72	37.72	0.50%	10,100
Jul 21, 2026	37.45	37.57	37.43	37.53	37.53	0.27%	9,103
Jul 20, 2026	37.49	37.52	37.40	37.43	37.43	-0.24%	7,673
Jul 17, 2026	37.55	37.85	37.49	37.52	37.52	0.27%	6,383
Jul 16, 2026	37.36	37.45	37.32	37.42	37.42	0.79%	8,836
Jul 15, 2026	37.14	37.22	37.10	37.13	37.13	-0.21%	50,308
Jul 14, 2026	37.42	37.42	37.18	37.21	37.21	-0.60%	2,770
Jul 13, 2026	37.46	37.53	37.40	37.43	37.43	0.03%	15,953
Jul 10, 2026	37.32	37.44	37.32	37.42	37.42	0.40%	6,486
Jul 9, 2026	37.27	37.34	37.23	37.27	37.27	-0.01%	25,913
Jul 8, 2026	37.65	37.65	37.27	37.27	37.27	-1.31%	7,883
Jul 7, 2026	38.04	38.04	37.67	37.77	37.77	0.27%	9,442
Jul 6, 2026	37.74	37.74	37.61	37.66	37.66	-0.43%	12,780
Jul 2, 2026	37.46	37.83	37.39	37.83	37.83	1.71%	15,790