AB Builders Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.41	0.43	0.41	0.43	0.43	4.94%	45,000
Nov 5, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	100,000
Nov 4, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	110,000
Nov 3, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	265,000
Nov 2, 2026	0.40	0.42	0.40	0.41	0.41	-1.20%	175,000
Oct 30, 2026	0.44	0.44	0.40	0.42	0.42	-3.49%	155,000
Oct 29, 2026	0.39	0.43	0.39	0.43	0.43	7.50%	180,000
Oct 28, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	110,000
Oct 27, 2026	0.41	0.41	0.41	0.41	0.41	-	120,000
Oct 26, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	225,000
Oct 23, 2026	0.39	0.40	0.37	0.40	0.40	5.26%	405,000
Oct 22, 2026	0.44	0.45	0.36	0.38	0.38	-16.48%	1,580,000
Oct 21, 2026	0.52	0.52	0.43	0.46	0.46	-7.14%	1,030,000
Oct 20, 2026	0.49	0.52	0.48	0.49	0.49	-1.01%	295,000
Oct 16, 2026	0.47	0.52	0.47	0.50	0.50	6.45%	485,000
Oct 15, 2026	0.50	0.53	0.47	0.47	0.47	-9.71%	1,750,000
Oct 14, 2026	0.47	0.55	0.47	0.52	0.52	9.57%	5,015,000
Oct 13, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	80,000
Oct 12, 2026	0.46	0.48	0.46	0.48	0.48	5.49%	205,000
Oct 9, 2026	0.46	0.46	0.45	0.46	0.46	-2.15%	275,000
Oct 8, 2026	0.45	0.48	0.45	0.47	0.47	3.33%	85,000
Oct 7, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	195,000
Oct 6, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	270,000
Oct 5, 2026	0.48	0.48	0.48	0.48	0.48	-	185,000
Oct 2, 2026	0.48	0.49	0.48	0.48	0.48	-	130,000
Sep 30, 2026	0.49	0.51	0.46	0.48	0.48	-1.03%	555,000
Sep 29, 2026	0.51	0.52	0.48	0.49	0.49	-5.83%	530,000
Sep 28, 2026	0.54	0.54	0.49	0.52	0.52	-1.90%	1,210,000
Sep 25, 2026	0.54	0.54	0.52	0.53	0.53	-0.94%	85,000
Sep 24, 2026	0.56	0.57	0.51	0.53	0.53	-5.36%	2,500,000
Sep 23, 2026	0.43	0.56	0.42	0.56	0.56	31.76%	3,550,000
Sep 22, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	790,000
Sep 21, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	725,000
Sep 18, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	545,000
Sep 17, 2026	0.39	0.40	0.39	0.40	0.40	-	185,000
Sep 16, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	490,000
Sep 15, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	110,000
Sep 14, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	155,000
Sep 11, 2026	0.40	0.40	0.39	0.40	0.40	-	615,000
Sep 10, 2026	0.40	0.40	0.40	0.40	0.40	-	80,000
Sep 9, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	530,000
Sep 8, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	470,000
Sep 7, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	245,000
Sep 4, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	200,000
Sep 3, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	520,000
Sep 2, 2026	0.39	0.40	0.39	0.40	0.40	-	85,000
Sep 1, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	260,000
Aug 31, 2026	0.40	0.40	0.39	0.40	0.40	-	795,000
Aug 28, 2026	0.40	0.40	0.40	0.40	0.40	-	30,000
Aug 27, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	420,000