AB Builders Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.37	0.40	0.35	0.39	0.39	6.85%	475,000
Apr 15, 2026	0.30	0.40	0.30	0.37	0.37	28.07%	1,840,000
Apr 14, 2026	0.30	0.30	0.29	0.29	0.29	-	35,000
Apr 13, 2026	0.29	0.29	0.29	0.29	0.29	-	10,000
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	145,000
Apr 8, 2026	0.30	0.31	0.30	0.30	0.30	-	110,000
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	-	55,000
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	130,000
Mar 31, 2026	0.32	0.32	0.31	0.31	0.31	-	45,000
Mar 30, 2026	0.32	0.32	0.30	0.31	0.31	6.90%	185,000
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	5.45%	10,000
Mar 26, 2026	0.29	0.31	0.28	0.28	0.28	-	60,000
Mar 25, 2026	0.27	0.28	0.27	0.28	0.28	-6.78%	130,000
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	9.26%	15,000
Mar 23, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	35,000
Mar 20, 2026	0.32	0.32	0.28	0.28	0.28	-5.17%	240,000
Mar 19, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	70,000
Mar 18, 2026	0.28	0.31	0.28	0.30	0.30	5.36%	195,000
Mar 17, 2026	0.32	0.32	0.28	0.28	0.28	-3.45%	125,000
Mar 16, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	410,000
Mar 13, 2026	0.30	0.31	0.30	0.30	0.30	1.72%	35,000
Mar 12, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	-
Mar 11, 2026	0.30	0.32	0.28	0.28	0.28	-5.08%	450,000
Mar 10, 2026	0.28	0.30	0.26	0.30	0.30	7.27%	170,000
Mar 9, 2026	0.25	0.28	0.25	0.28	0.28	11.79%	260,000
Mar 6, 2026	0.26	0.26	0.25	0.25	0.25	-3.53%	545,000
Mar 5, 2026	0.26	0.26	0.25	0.26	0.26	-	355,000
Mar 4, 2026	0.28	0.31	0.26	0.26	0.26	-8.93%	900,000
Mar 3, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	415,000
Mar 2, 2026	0.30	0.30	0.26	0.27	0.27	-8.47%	575,000
Feb 27, 2026	0.27	0.30	0.27	0.30	0.30	11.32%	125,000
Feb 26, 2026	0.27	0.27	0.26	0.27	0.27	-	20,000
Feb 25, 2026	0.29	0.29	0.26	0.27	0.27	-7.02%	115,000
Feb 24, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	260,000
Feb 23, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	40,000
Feb 20, 2026	0.29	0.30	0.27	0.28	0.28	-	760,000
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