AB Builders Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	25,000
Jul 28, 2026	0.41	0.41	0.41	0.41	0.41	-	35,000
Jul 27, 2026	0.41	0.41	0.40	0.41	0.41	-	95,000
Jul 24, 2026	0.41	0.41	0.41	0.41	0.41	-	25,000
Jul 23, 2026	0.41	0.41	0.39	0.41	0.41	-	65,000
Jul 22, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	-
Jul 21, 2026	0.42	0.42	0.41	0.41	0.41	2.50%	120,000
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 17, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	25,000
Jul 16, 2026	0.41	0.41	0.39	0.39	0.39	-	175,000
Jul 15, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	325,000
Jul 14, 2026	0.40	0.41	0.40	0.40	0.40	3.90%	530,000
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	-	50,000
Jul 10, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 9, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 8, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Jul 7, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	-
Jul 6, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
Jul 3, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	410,000
Jul 2, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,060,000
Jun 30, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	95,000
Jun 29, 2026	0.37	0.37	0.37	0.37	0.37	-	40,000
Jun 26, 2026	0.37	0.37	0.36	0.37	0.37	2.82%	90,000
Jun 25, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	55,000
Jun 24, 2026	0.35	0.37	0.35	0.37	0.37	2.82%	140,000
Jun 23, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	35,000
Jun 22, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	100,000
Jun 18, 2026	0.38	0.39	0.35	0.37	0.37	-2.63%	310,000
Jun 17, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	30,000
Jun 16, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	75,000
Jun 15, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	25,000
Jun 12, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	45,000
Jun 11, 2026	0.40	0.40	0.38	0.39	0.39	1.30%	95,000
Jun 10, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	110,000
Jun 9, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	40,000
Jun 8, 2026	0.39	0.40	0.37	0.40	0.40	3.90%	140,000
Jun 5, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	35,000
Jun 4, 2026	0.40	0.40	0.39	0.39	0.39	-	60,000
Jun 3, 2026	0.40	0.40	0.38	0.39	0.39	-	305,000
Jun 2, 2026	0.38	0.41	0.38	0.39	0.39	8.33%	180,000
Jun 1, 2026	0.37	0.38	0.36	0.36	0.36	1.41%	500,000
May 29, 2026	0.36	0.40	0.35	0.36	0.36	-1.39%	575,000
May 28, 2026	0.35	0.36	0.35	0.36	0.36	-	660,000
May 27, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	790,000
May 26, 2026	0.38	0.40	0.37	0.37	0.37	-1.33%	410,000
May 22, 2026	0.38	0.38	0.37	0.38	0.38	-	830,000
May 21, 2026	0.38	0.38	0.38	0.38	0.38	-	65,000
May 20, 2026	0.38	0.38	0.37	0.38	0.38	-	145,000
May 19, 2026	0.38	0.39	0.37	0.38	0.38	-	1,820,000
May 18, 2026	0.39	0.40	0.38	0.38	0.38	-2.60%	95,000