AB Builders Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	0.38	0.43	0.38	0.41	0.41	7.89%	505,000
Aug 25, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	525,000
Aug 24, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	485,000
Aug 21, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	345,000
Aug 20, 2026	0.39	0.39	0.38	0.39	0.39	4.00%	510,000
Aug 19, 2026	0.39	0.39	0.38	0.38	0.38	-	240,000
Aug 18, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	100,000
Aug 17, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	190,000
Aug 14, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	105,000
Aug 13, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	75,000
Aug 12, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	60,000
Aug 11, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	570,000
Aug 10, 2026	0.40	0.40	0.38	0.39	0.39	-	235,000
Aug 7, 2026	0.39	0.39	0.39	0.39	0.39	-	35,000
Aug 6, 2026	0.39	0.39	0.39	0.39	0.39	-	15,000
Aug 5, 2026	0.39	0.40	0.39	0.39	0.39	-	125,000
Aug 4, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	160,000
Aug 3, 2026	0.40	0.40	0.40	0.40	0.40	-	390,000
Jul 31, 2026	0.40	0.42	0.39	0.40	0.40	-3.66%	705,000
Jul 30, 2026	0.40	0.41	0.40	0.41	0.41	-	195,000
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