AB Builders Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	75,000
Feb 13, 2026	0.29	0.31	0.26	0.27	0.27	-3.57%	230,000
Feb 12, 2026	0.27	0.32	0.27	0.28	0.28	7.69%	325,000
Feb 11, 2026	0.27	0.27	0.25	0.26	0.26	-3.70%	210,000
Feb 10, 2026	0.28	0.28	0.26	0.27	0.27	-	265,000
Feb 9, 2026	0.28	0.30	0.27	0.27	0.27	-	245,000
Feb 6, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	240,000
Feb 5, 2026	0.29	0.29	0.28	0.28	0.28	-	250,000
Feb 4, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	85,000
Feb 3, 2026	0.32	0.32	0.29	0.29	0.29	-6.45%	325,000
Feb 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	50,000
Jan 30, 2026	0.32	0.32	0.31	0.32	0.32	-3.03%	70,000
Jan 29, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	115,000
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	-	5,000
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-	45,000
Jan 26, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 23, 2026	0.33	0.33	0.32	0.33	0.33	-	70,000
Jan 22, 2026	0.32	0.33	0.32	0.33	0.33	-	50,000
Jan 21, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	100,000
Jan 20, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	170,000
Jan 19, 2026	0.33	0.34	0.33	0.33	0.33	-2.99%	25,000
Jan 16, 2026	0.34	0.34	0.32	0.34	0.34	-	40,000
Jan 15, 2026	0.34	0.34	0.32	0.34	0.34	-1.47%	110,000
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	4.62%	25,000
Jan 13, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	85,000
Jan 12, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	20,000
Jan 9, 2026	0.34	0.35	0.34	0.34	0.34	1.52%	205,000
Jan 8, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	25,000
Jan 7, 2026	0.32	0.34	0.31	0.34	0.34	-1.47%	140,000
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Jan 5, 2026	0.32	0.33	0.32	0.34	0.34	-1.45%	30,000
Jan 2, 2026	0.31	0.35	0.31	0.35	0.35	-	115,000
Dec 31, 2025	0.35	0.35	0.35	0.35	0.35	6.15%	20,000
Dec 30, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	325,000
Dec 29, 2025	0.31	0.31	0.30	0.32	0.32	-	90,000
Dec 24, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 23, 2025	0.35	0.35	0.31	0.32	0.32	-7.25%	35,000
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	-	10,000
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	2.99%	55,000
Dec 17, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	115,000
Dec 16, 2025	0.32	0.38	0.32	0.32	0.32	14.29%	360,000
Dec 15, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	125,000
Dec 12, 2025	0.30	0.32	0.29	0.29	0.29	-4.92%	290,000
Dec 11, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	210,000
Dec 10, 2025	0.30	0.31	0.30	0.30	0.30	5.26%	555,000
Dec 9, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	95,000
Dec 8, 2025	0.29	0.30	0.26	0.29	0.29	1.75%	260,000
Dec 5, 2025	0.25	0.33	0.25	0.29	0.29	16.80%	530,010
Dec 4, 2025	0.25	0.25	0.24	0.24	0.24	-1.61%	115,000