ABans Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	27.20	27.20	26.90	27.00	27.00	3.25%	847
Jun 23, 2026	27.50	27.99	26.15	26.15	26.15	-4.70%	578
Jun 22, 2026	27.70	27.83	27.44	27.44	27.44	2.01%	352
Jun 19, 2026	26.90	26.90	26.90	26.90	26.90	-	97
Jun 18, 2026	27.41	27.41	26.90	26.90	26.90	1.09%	81
Jun 17, 2026	28.10	28.10	26.22	26.61	26.61	-0.67%	542
Jun 16, 2026	26.66	27.95	26.66	26.79	26.79	-0.37%	694
Jun 15, 2026	26.39	27.11	26.34	26.89	26.89	4.14%	4,288
Jun 12, 2026	26.16	27.80	25.60	25.82	25.82	-3.84%	2,099
Jun 11, 2026	26.57	26.85	26.41	26.85	26.85	-3.38%	7,660
Jun 10, 2026	27.00	28.16	25.65	27.79	27.79	2.93%	2,723
Jun 9, 2026	26.87	27.00	26.87	27.00	27.00	4.33%	86
Jun 8, 2026	27.60	27.60	25.42	25.88	25.88	-3.03%	2,144
Jun 5, 2026	28.95	28.95	26.55	26.69	26.69	-4.34%	5,204
Jun 4, 2026	28.00	28.00	26.65	27.90	27.90	1.68%	986
Jun 3, 2026	26.29	27.60	25.55	27.44	27.44	4.37%	1,874
Jun 2, 2026	25.70	26.42	25.30	26.29	26.29	4.37%	6,226
Jun 1, 2026	26.49	26.97	25.16	25.19	25.19	-4.44%	3,409
May 29, 2026	27.00	27.99	25.98	26.36	26.36	-3.58%	59,093
May 27, 2026	28.20	29.38	26.88	27.34	27.34	-2.43%	3,894
May 26, 2026	29.59	29.59	27.65	28.02	28.02	-0.60%	41,373
May 25, 2026	26.77	28.19	26.55	28.19	28.19	4.99%	8,840
May 22, 2026	25.49	26.85	24.72	26.85	26.85	4.96%	14,908
May 21, 2026	25.36	28.02	25.36	25.58	25.58	-4.16%	41,601
May 20, 2026	26.69	26.69	26.69	26.69	26.69	-4.98%	1,276
May 19, 2026	28.09	28.14	28.09	28.09	28.09	-4.97%	2,505
May 18, 2026	29.56	29.56	29.56	29.56	29.56	-4.98%	725
May 15, 2026	31.11	31.11	31.11	31.11	31.11	-4.98%	1,353
May 14, 2026	32.74	32.74	32.74	32.74	32.74	-4.99%	2,144
May 13, 2026	34.46	36.27	34.46	34.46	34.46	-4.99%	25,892
May 12, 2026	36.27	36.27	36.27	36.27	36.27	-4.98%	4,315
May 11, 2026	38.17	38.17	38.17	38.17	38.17	-4.98%	1,996
May 8, 2026	40.17	40.17	40.17	40.17	40.17	-4.99%	1,491
May 7, 2026	42.28	42.28	42.28	42.28	42.28	-4.99%	90
May 6, 2026	44.50	44.50	44.50	44.50	44.50	-5.00%	1,049
May 5, 2026	49.69	49.69	46.84	46.84	46.84	-4.99%	3,054
May 4, 2026	47.90	49.39	47.90	49.30	49.30	9.80%	220,003
Apr 30, 2026	43.00	45.03	41.12	44.90	44.90	9.67%	176,172
Apr 29, 2026	39.00	40.94	38.15	40.94	40.94	19.99%	125,934
Apr 28, 2026	29.90	34.12	29.38	34.12	34.12	19.97%	47,876
Apr 27, 2026	27.00	28.82	27.00	28.44	28.44	5.41%	4,301
Apr 24, 2026	26.00	26.99	25.22	26.98	26.98	3.21%	2,967