ABans Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	26.98	26.98	24.70	24.84	24.84	-4.75%	2,096
Jan 22, 2026	25.00	27.35	24.86	26.08	26.08	1.36%	1,877
Jan 21, 2026	26.73	27.98	24.95	25.73	25.73	-3.45%	127,584
Jan 20, 2026	27.20	27.20	24.30	26.65	26.65	1.72%	109,632
Jan 19, 2026	27.67	27.67	25.52	26.20	26.20	-	4,866
Jan 16, 2026	27.98	27.98	25.50	26.20	26.20	0.73%	782
Jan 14, 2026	27.99	27.99	26.00	26.01	26.01	-	1,616
Jan 13, 2026	25.83	27.64	25.10	26.01	26.01	2.68%	1,762
Jan 12, 2026	27.30	29.30	23.31	25.33	25.33	-9.44%	17,805
Jan 9, 2026	29.59	29.59	26.00	27.97	27.97	-1.48%	4,488
Jan 8, 2026	31.22	31.22	27.60	28.39	28.39	-8.63%	5,233
Jan 7, 2026	30.55	31.15	30.20	31.07	31.07	1.97%	229
Jan 6, 2026	31.80	31.80	30.00	30.47	30.47	-2.28%	1,087
Jan 5, 2026	30.75	31.70	29.95	31.18	31.18	1.83%	888
Jan 2, 2026	31.94	31.94	29.60	30.62	30.62	0.03%	1,883
Jan 1, 2026	29.85	31.20	29.20	30.61	30.61	2.03%	814
Dec 31, 2025	29.75	30.89	29.01	30.00	30.00	-0.20%	1,303
Dec 30, 2025	29.85	30.95	29.00	30.06	30.06	0.70%	2,287
Dec 29, 2025	30.55	30.55	28.60	29.85	29.85	-3.21%	2,327
Dec 26, 2025	30.39	31.00	30.30	30.84	30.84	-1.15%	1,941
Dec 24, 2025	30.51	31.20	30.51	31.20	31.20	-0.13%	168
Dec 23, 2025	31.25	32.00	30.50	31.24	31.24	2.66%	2,208
Dec 22, 2025	32.50	32.50	30.41	30.43	30.43	-0.81%	1,431
Dec 19, 2025	30.41	31.45	30.32	30.68	30.68	-1.60%	3,414
Dec 18, 2025	30.31	31.40	30.31	31.18	31.18	1.80%	234,015
Dec 17, 2025	30.30	31.62	30.30	30.63	30.63	-1.92%	1,442
Dec 16, 2025	31.63	31.63	30.52	31.23	31.23	-1.61%	1,218
Dec 15, 2025	31.45	31.79	30.05	31.74	31.74	3.83%	2,825
Dec 12, 2025	31.39	31.39	30.56	30.57	30.57	0.13%	215
Dec 11, 2025	31.97	31.97	30.21	30.53	30.53	-1.33%	542
Dec 10, 2025	30.97	30.99	30.20	30.94	30.94	1.14%	1,567
Dec 9, 2025	30.00	30.59	30.00	30.59	30.59	4.01%	438
Dec 8, 2025	31.41	31.50	29.20	29.41	29.41	-6.52%	2,579
Dec 5, 2025	32.00	32.00	31.02	31.46	31.46	-0.41%	763
Dec 4, 2025	31.98	32.00	30.80	31.59	31.59	2.13%	4,826
Dec 3, 2025	32.97	32.97	30.22	30.93	30.93	-0.23%	1,548
Dec 2, 2025	31.38	32.10	31.00	31.00	31.00	-1.68%	2,037
Dec 1, 2025	32.95	32.95	31.20	31.53	31.53	-1.68%	5,537
Nov 28, 2025	32.49	32.49	31.25	32.07	32.07	1.55%	637
Nov 27, 2025	32.87	32.87	31.07	31.58	31.58	0.03%	5,117
Nov 26, 2025	32.98	32.98	31.52	31.57	31.57	-1.56%	1,251
Nov 25, 2025	32.20	32.20	31.50	32.07	32.07	1.07%	1,677
Nov 24, 2025	32.85	32.85	31.70	31.73	31.73	-0.81%	235,892
Nov 21, 2025	33.99	33.99	31.35	31.99	31.99	-0.96%	225,895
Nov 20, 2025	31.75	32.70	31.55	32.30	32.30	2.38%	230,525
Nov 19, 2025	31.95	32.50	31.32	31.55	31.55	-2.35%	825
Nov 18, 2025	32.25	32.64	31.07	32.31	32.31	0.81%	5,373
Nov 17, 2025	32.10	32.40	31.97	32.05	32.05	-3.14%	2,241
Nov 14, 2025	34.99	34.99	32.10	33.09	33.09	0.73%	2,116
Nov 13, 2025	34.99	34.99	31.81	32.85	32.85	2.98%	936