Aberdeen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.52	2.52	2.44	2.44	2.44	2.52%	3,000
Jan 8, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Jan 7, 2026	2.36	2.38	2.36	2.38	2.38	0.85%	182
Jan 6, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Jan 5, 2026	2.36	2.36	2.36	2.36	2.36	1.72%	-
Jan 2, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Dec 30, 2025	2.32	2.32	2.32	2.32	2.32	-3.33%	-
Dec 29, 2025	2.40	2.40	2.40	2.40	2.40	5.26%	209
Dec 23, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Dec 22, 2025	2.28	2.28	2.28	2.28	2.28	-3.39%	-
Dec 19, 2025	2.28	2.36	2.28	2.36	2.36	5.36%	1,000
Dec 18, 2025	2.24	2.24	2.24	2.24	2.24	-	-
Dec 17, 2025	2.24	2.24	2.24	2.24	2.24	1.82%	-
Dec 16, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Dec 15, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Dec 12, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Dec 11, 2025	2.20	2.20	2.20	2.20	2.20	-4.35%	-
Dec 10, 2025	2.24	2.30	2.24	2.30	2.30	2.68%	6,000
Dec 9, 2025	2.24	2.24	2.24	2.24	2.24	0.90%	-
Dec 8, 2025	2.22	2.22	2.22	2.22	2.22	-1.77%	-
Dec 5, 2025	2.26	2.26	2.26	2.26	2.26	-1.74%	-
Dec 4, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Dec 3, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Dec 2, 2025	2.30	2.30	2.30	2.30	2.30	-0.86%	-
Dec 1, 2025	2.32	2.32	2.32	2.32	2.32	-	-
Nov 28, 2025	2.32	2.32	2.32	2.32	2.32	-3.33%	-
Nov 27, 2025	2.32	2.40	2.32	2.40	2.40	7.14%	12,000
Nov 26, 2025	2.24	2.24	2.24	2.24	2.24	0.90%	-
Nov 25, 2025	2.22	2.22	2.22	2.22	2.22	-2.63%	-
Nov 24, 2025	2.20	2.28	2.20	2.28	2.28	5.56%	400
Nov 21, 2025	2.16	2.16	2.16	2.16	2.16	-0.92%	-
Nov 20, 2025	2.18	2.18	2.18	2.18	2.18	-0.91%	-
Nov 19, 2025	2.20	2.20	2.20	2.20	2.20	-1.79%	-
Nov 18, 2025	2.24	2.24	2.24	2.24	2.24	-1.75%	-
Nov 17, 2025	2.28	2.28	2.28	2.28	2.28	-0.87%	-
Nov 14, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Nov 13, 2025	2.30	2.30	2.30	2.30	2.30	-3.36%	-
Nov 12, 2025	2.30	2.38	2.30	2.38	2.38	4.39%	2,000
Nov 11, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Nov 10, 2025	2.28	2.28	2.28	2.28	2.28	0.88%	-
Nov 7, 2025	2.26	2.26	2.26	2.26	2.26	-0.88%	-
Nov 6, 2025	2.28	2.28	2.28	2.28	2.28	-4.20%	-
Nov 5, 2025	2.28	2.38	2.28	2.38	2.38	3.48%	450
Nov 4, 2025	2.30	2.30	2.30	2.30	2.30	0.88%	-
Nov 3, 2025	2.28	2.28	2.28	2.28	2.28	-0.87%	-
Oct 31, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Oct 30, 2025	2.30	2.30	2.30	2.30	2.30	-0.86%	1
Oct 29, 2025	2.32	2.32	2.32	2.32	2.32	-0.85%	-
Oct 28, 2025	2.34	2.34	2.34	2.34	2.34	0.86%	-
Oct 27, 2025	2.32	2.32	2.32	2.32	2.32	-	-