ABans Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	27.31	28.16	27.00	27.32	27.32	-3.46%	2,150
Sep 4, 2026	27.40	28.40	27.05	28.30	28.30	2.42%	4,171
Sep 3, 2026	28.00	28.00	26.82	27.63	27.63	3.02%	306
Sep 2, 2026	27.46	28.47	26.82	26.82	26.82	-2.33%	4,057
Sep 1, 2026	27.84	28.65	27.29	27.46	27.46	0.62%	5,322
Aug 31, 2026	27.29	27.65	27.29	27.29	27.29	-	209
Aug 28, 2026	27.00	28.35	27.00	27.29	27.29	-2.33%	3,151
Aug 27, 2026	27.99	28.49	27.50	27.94	27.94	-0.71%	2,684
Aug 26, 2026	27.72	28.14	27.24	28.14	28.14	3.53%	1,313
Aug 25, 2026	28.00	28.00	27.18	27.18	27.18	-	132
Aug 24, 2026	28.00	28.87	27.18	27.18	27.18	-2.30%	1,123
Aug 21, 2026	28.05	29.14	27.60	27.82	27.82	-0.25%	8,971
Aug 20, 2026	28.30	29.35	27.89	27.89	27.89	-4.97%	6,872
Aug 19, 2026	29.35	29.90	29.35	29.35	29.35	-4.99%	4,216
Aug 18, 2026	32.55	33.00	30.89	30.89	30.89	-4.98%	2,340
Aug 17, 2026	32.51	32.51	31.89	32.51	32.51	4.97%	7,792
Aug 14, 2026	30.97	30.97	30.97	30.97	30.97	4.98%	7,628
Aug 13, 2026	29.59	29.74	28.94	29.50	29.50	4.13%	10,713
Aug 12, 2026	28.29	28.33	27.30	28.33	28.33	4.96%	14,698
Aug 11, 2026	26.85	27.20	26.50	26.99	26.99	2.70%	2,146
Aug 10, 2026	26.28	26.28	26.00	26.28	26.28	-0.27%	918
Aug 7, 2026	26.50	26.50	25.48	26.35	26.35	-0.60%	1,040
Aug 6, 2026	26.98	26.98	26.00	26.51	26.51	-1.74%	1,837
Aug 5, 2026	26.15	27.02	25.80	26.98	26.98	2.66%	2,148
Aug 4, 2026	26.30	26.38	26.28	26.28	26.28	2.26%	732
Aug 3, 2026	26.59	26.59	25.70	25.70	25.70	-2.61%	2,248
Jul 31, 2026	26.01	26.39	25.60	26.39	26.39	0.50%	972
Jul 30, 2026	26.40	26.40	25.30	26.26	26.26	0.96%	871
Jul 29, 2026	26.90	27.20	25.90	26.01	26.01	-3.74%	2,398
Jul 28, 2026	27.10	27.10	25.81	27.02	27.02	3.17%	402
Jul 27, 2026	26.15	27.22	26.13	26.19	26.19	-4.76%	4,827
Jul 24, 2026	27.45	27.50	26.10	27.50	27.50	1.18%	2,179
Jul 23, 2026	27.89	27.89	27.05	27.18	27.18	-4.46%	1,778
Jul 22, 2026	27.87	28.49	26.31	28.45	28.45	4.60%	5,354
Jul 21, 2026	28.29	29.50	27.12	27.20	27.20	-3.75%	3,571
Jul 20, 2026	27.74	29.11	27.73	28.26	28.26	1.91%	8,490
Jul 17, 2026	27.35	28.90	27.35	27.73	27.73	0.29%	4,318
Jul 16, 2026	28.35	28.35	27.50	27.65	27.65	-4.26%	798
Jul 15, 2026	28.90	28.90	28.80	28.88	28.88	3.88%	187
Jul 13, 2026	27.98	29.90	27.38	27.80	27.80	-3.54%	2,372
Jul 10, 2026	28.00	29.50	27.30	28.82	28.82	1.19%	2,866
Jul 9, 2026	27.70	28.48	27.15	28.48	28.48	1.61%	669
Jul 8, 2026	29.06	30.30	28.03	28.03	28.03	-3.54%	3,179
Jul 7, 2026	30.91	30.91	29.00	29.06	29.06	-4.09%	3,188
Jul 6, 2026	28.21	30.35	28.21	30.30	30.30	2.30%	869
Jul 3, 2026	30.50	30.50	29.19	29.62	29.62	-1.27%	7,398
Jul 2, 2026	30.56	30.56	28.03	30.00	30.00	1.69%	16,992
Jul 1, 2026	28.48	29.80	28.00	29.50	29.50	3.87%	767
Jun 30, 2026	28.15	29.40	27.15	28.40	28.40	0.89%	5,725
Jun 29, 2026	26.87	28.35	26.87	28.15	28.15	4.26%	14,521