AB Builders Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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