Abate AS Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	9.86	10.23	9.86	10.10	10.10	-1.85%	6,998
May 26, 2026	10.84	10.84	10.15	10.29	10.29	1.88%	14,002
May 25, 2026	10.25	10.59	10.04	10.10	10.10	1.00%	6,712
May 22, 2026	9.81	10.15	9.37	10.00	10.00	6.72%	27,315
May 21, 2026	9.26	10.19	9.26	9.37	9.37	-8.59%	157,361
May 20, 2026	10.16	10.70	9.60	10.25	10.25	-1.16%	11,160
May 19, 2026	10.34	10.97	10.03	10.37	10.37	0.68%	5,115
May 18, 2026	10.00	10.40	10.00	10.30	10.30	-0.87%	10,421
May 15, 2026	10.43	10.43	10.13	10.39	10.39	1.17%	20,302
May 14, 2026	10.42	10.45	10.22	10.27	10.27	-1.44%	1,077
May 13, 2026	10.38	10.45	10.00	10.42	10.42	0.48%	18,115
May 12, 2026	10.50	10.64	9.35	10.37	10.37	-	20,864
May 11, 2026	10.70	10.74	10.30	10.37	10.37	-1.52%	25,068
May 8, 2026	10.78	10.78	10.51	10.53	10.53	-0.09%	14,308
May 7, 2026	10.74	10.74	10.00	10.54	10.54	0.96%	37,142
May 6, 2026	10.34	10.48	10.17	10.44	10.44	0.68%	41,505
May 5, 2026	10.80	10.80	10.20	10.37	10.37	-3.08%	47,532
May 4, 2026	10.37	10.95	10.37	10.70	10.70	3.18%	11,764
Apr 30, 2026	10.94	10.94	10.00	10.37	10.37	-2.35%	38,451
Apr 29, 2026	10.90	10.90	10.42	10.62	10.62	-1.12%	5,399
Apr 28, 2026	10.80	10.96	10.55	10.74	10.74	1.51%	9,454
Apr 27, 2026	10.97	11.10	10.56	10.58	10.58	-3.64%	48,353
Apr 24, 2026	10.32	11.20	10.32	10.98	10.98	0.64%	9,760
Apr 23, 2026	11.48	11.48	10.50	10.91	10.91	-0.82%	9,478
Apr 22, 2026	10.78	11.49	10.36	11.00	11.00	1.01%	76,168
Apr 21, 2026	11.40	11.40	10.77	10.89	10.89	-5.22%	80,010
Apr 20, 2026	10.55	11.58	10.55	11.49	11.49	-1.96%	161,687
Apr 17, 2026	11.99	12.15	11.02	11.72	11.72	-0.85%	43,603
Apr 16, 2026	12.05	12.15	11.53	11.82	11.82	0.08%	10,716
Apr 15, 2026	11.94	11.94	11.45	11.81	11.81	3.51%	2,441
Apr 13, 2026	11.99	11.99	11.20	11.41	11.41	-2.31%	15,135
Apr 10, 2026	11.60	12.69	11.25	11.68	11.68	0.26%	38,233
Apr 9, 2026	11.98	11.98	11.20	11.65	11.65	2.92%	9,690
Apr 8, 2026	11.73	11.80	11.12	11.32	11.32	2.44%	24,267
Apr 7, 2026	11.79	11.80	10.92	11.05	11.05	-3.24%	48,529
Apr 6, 2026	11.70	11.84	11.18	11.42	11.42	1.24%	22,433
Apr 2, 2026	11.47	11.50	10.92	11.28	11.28	1.35%	30,534
Apr 1, 2026	10.95	11.50	10.63	11.13	11.13	0.27%	52,915
Mar 30, 2026	11.52	11.52	11.00	11.10	11.10	-3.73%	44,331
Mar 27, 2026	11.55	11.70	11.21	11.53	11.53	-2.21%	46,821
Mar 25, 2026	11.75	11.79	11.23	11.79	11.79	4.99%	27,134
Mar 24, 2026	11.16	11.41	10.51	11.23	11.23	3.31%	67,808
Mar 23, 2026	11.03	11.98	10.85	10.87	10.87	-4.82%	44,795
Mar 20, 2026	11.59	12.00	11.22	11.42	11.42	-1.47%	12,136
Mar 19, 2026	12.69	12.69	11.53	11.59	11.59	-4.45%	15,754
Mar 18, 2026	11.62	12.13	11.10	12.13	12.13	4.93%	34,422
Mar 17, 2026	11.16	11.90	10.86	11.56	11.56	1.49%	24,321
Mar 16, 2026	12.50	12.50	11.38	11.39	11.39	-4.85%	34,245
Mar 13, 2026	12.07	12.50	11.50	11.97	11.97	-0.91%	78,026
Mar 12, 2026	11.43	12.48	11.43	12.08	12.08	1.60%	39,421