ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	37.23	37.44	37.19	37.19	37.19	-0.03%	28,614
Jun 30, 2026	37.24	37.31	37.20	37.20	37.20	-0.40%	23,610
Jun 29, 2026	37.66	37.66	37.28	37.35	37.35	-0.81%	12,536
Jun 26, 2026	37.57	37.66	37.57	37.66	37.66	0.62%	9,919
Jun 25, 2026	37.92	37.92	37.65	37.65	37.42	0.30%	14,083
Jun 24, 2026	37.71	37.71	37.42	37.54	37.31	0.01%	13,703
Jun 23, 2026	37.41	37.56	37.41	37.53	37.31	0.09%	19,317
Jun 22, 2026	37.49	37.52	37.42	37.50	37.27	0.24%	14,507
Jun 18, 2026	37.56	37.56	37.34	37.41	37.18	-0.30%	2,639
Jun 17, 2026	37.68	37.83	37.48	37.52	37.29	-0.71%	5,594
Jun 16, 2026	37.90	37.90	37.75	37.79	37.56	0.51%	3,183
Jun 15, 2026	37.49	37.71	37.49	37.60	37.37	0.67%	14,905
Jun 12, 2026	37.15	37.42	37.15	37.35	37.13	0.78%	9,131
Jun 11, 2026	37.06	37.16	37.00	37.06	36.84	0.22%	4,186
Jun 10, 2026	37.13	37.24	36.98	36.98	36.76	-0.31%	6,012
Jun 9, 2026	37.13	37.15	36.96	37.10	36.87	0.26%	4,961
Jun 8, 2026	37.16	37.16	36.92	37.00	36.78	-0.38%	26,925
Jun 5, 2026	37.31	37.31	37.13	37.14	36.92	-0.38%	4,091
Jun 4, 2026	37.43	37.43	37.22	37.28	37.06	0.53%	12,018
Jun 3, 2026	37.23	37.28	37.06	37.09	36.86	-0.17%	16,106
Jun 2, 2026	36.93	37.24	36.90	37.15	36.93	0.68%	17,436
Jun 1, 2026	36.96	36.96	36.87	36.90	36.68	-0.44%	8,704
May 29, 2026	37.05	37.13	37.05	37.06	36.84	-0.13%	3,672
May 28, 2026	37.22	37.22	37.11	37.11	36.89	-0.30%	47,511
May 27, 2026	37.53	37.53	37.22	37.22	37.00	-0.79%	6,418
May 26, 2026	37.70	37.70	37.50	37.52	37.29	-0.02%	15,338
May 22, 2026	37.44	37.59	37.44	37.53	37.30	0.26%	3,283
May 21, 2026	37.24	37.43	37.24	37.43	37.20	0.16%	15,230
May 20, 2026	37.31	37.37	37.26	37.37	37.15	0.16%	10,799
May 19, 2026	37.24	37.40	37.24	37.31	37.09	-0.16%	7,127
May 18, 2026	37.14	37.38	37.14	37.37	37.14	0.63%	3,633
May 15, 2026	37.20	37.27	37.12	37.14	36.91	-0.79%	5,474
May 14, 2026	37.38	37.44	37.36	37.43	37.20	0.02%	25,779
May 13, 2026	37.34	37.44	37.32	37.42	37.20	-0.12%	5,073
May 12, 2026	37.30	37.48	37.22	37.47	37.24	0.40%	19,533
May 11, 2026	37.31	37.36	37.28	37.32	37.10	0.48%	25,379
May 8, 2026	37.22	37.22	37.13	37.14	36.92	-0.05%	12,874
May 7, 2026	37.38	37.40	37.16	37.16	36.94	-0.64%	15,343
May 6, 2026	37.44	37.44	37.31	37.40	37.18	0.56%	15,799