ABans Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.30	27.30	26.13	26.31	26.31	-4.15%	1,246
Sep 29, 2026	26.20	27.45	26.01	27.45	27.45	4.77%	509
Sep 28, 2026	27.25	27.68	26.11	26.20	26.20	-4.34%	748
Sep 25, 2026	27.11	27.44	27.11	27.39	27.39	1.52%	423
Sep 24, 2026	26.85	27.68	26.41	26.98	26.98	-2.60%	1,668
Sep 23, 2026	27.70	28.33	26.92	27.70	27.70	2.59%	1,168
Sep 22, 2026	27.00	27.00	27.00	27.00	27.00	0.56%	200
Sep 21, 2026	26.85	26.85	26.85	26.85	26.85	4.47%	100
Sep 18, 2026	26.25	27.22	25.58	25.70	25.70	-2.50%	1,318
Sep 17, 2026	26.90	26.90	26.35	26.36	26.36	-2.01%	359
Sep 16, 2026	27.37	27.56	26.90	26.90	26.90	-0.37%	268
Sep 15, 2026	29.27	29.27	27.00	27.00	27.00	-3.19%	951
Sep 11, 2026	28.95	28.95	27.26	27.89	27.89	-1.10%	5,127
Sep 10, 2026	29.40	29.40	27.60	28.20	28.20	0.64%	1,207
Sep 9, 2026	28.80	28.80	27.65	28.02	28.02	1.89%	419
Sep 8, 2026	27.25	28.40	27.25	27.50	27.50	0.66%	1,907
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