ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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