ABans Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	26.77	27.25	25.41	26.14	26.14	-2.35%	2,577
Apr 22, 2026	25.00	27.50	25.00	26.77	26.77	3.44%	1,255
Apr 21, 2026	25.02	26.99	25.00	25.88	25.88	0.15%	2,379
Apr 20, 2026	27.99	29.19	25.55	25.84	25.84	-4.72%	9,027
Apr 17, 2026	23.49	27.12	23.05	27.12	27.12	20.00%	35,994
Apr 16, 2026	22.00	22.80	21.64	22.60	22.60	2.82%	5,411
Apr 15, 2026	22.60	22.98	21.45	21.98	21.98	-0.86%	13,585
Apr 13, 2026	23.80	23.80	21.30	22.17	22.17	-3.61%	8,659
Apr 10, 2026	22.64	23.15	22.11	23.00	23.00	1.19%	3,164
Apr 9, 2026	22.90	22.90	21.55	22.73	22.73	-0.48%	1,878
Apr 8, 2026	22.22	22.96	22.22	22.84	22.84	2.79%	1,678
Apr 7, 2026	21.80	22.50	21.21	22.22	22.22	1.93%	1,339
Apr 6, 2026	22.84	22.84	21.11	21.80	21.80	-4.55%	2,156
Apr 2, 2026	22.63	23.00	20.76	22.84	22.84	2.93%	7,676
Apr 1, 2026	21.60	22.50	20.71	22.19	22.19	9.69%	2,465
Mar 30, 2026	21.40	21.40	19.51	20.23	20.23	4.06%	3,094
Mar 27, 2026	21.25	21.49	19.15	19.44	19.44	-8.52%	318,630
Mar 25, 2026	20.22	21.49	20.00	21.25	21.25	12.37%	256,329
Mar 24, 2026	20.00	20.02	17.00	18.91	18.91	-5.40%	352,102
Mar 23, 2026	21.85	21.85	19.20	19.99	19.99	-8.09%	8,732
Mar 20, 2026	21.90	22.85	21.16	21.75	21.75	0.09%	3,773
Mar 19, 2026	22.60	22.90	21.27	21.73	21.73	-3.85%	1,750
Mar 18, 2026	22.98	22.98	22.07	22.60	22.60	2.73%	2,410
Mar 17, 2026	22.11	23.40	21.99	22.00	22.00	-3.42%	10,475
Mar 16, 2026	23.01	24.80	22.00	22.78	22.78	-4.49%	285,384
Mar 13, 2026	25.89	26.00	23.11	23.85	23.85	-3.17%	6,660
Mar 12, 2026	25.00	25.65	23.10	24.63	24.63	11.90%	330,378