Able Engineering Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	12,000
Nov 5, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	1,012,000
Nov 4, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	340,000
Nov 3, 2026	0.34	0.35	0.34	0.34	0.34	-	160,000
Nov 2, 2026	0.37	0.37	0.34	0.34	0.34	-8.22%	460,000
Oct 30, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 28, 2026	0.36	0.36	0.36	0.37	0.37	-	8,000
Oct 27, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	200,000
Oct 26, 2026	0.36	0.36	0.36	0.36	0.36	-	824,000
Oct 23, 2026	0.36	0.36	0.36	0.36	0.36	-	12,000
Oct 22, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	228,000
Oct 21, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 20, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 16, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	28,000
Oct 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 14, 2026	0.40	0.41	0.38	0.38	0.38	1.35%	72,000
Oct 13, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	408,000
Oct 12, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	764,000
Oct 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 8, 2026	0.37	0.37	0.37	0.37	0.37	-	92,000
Oct 7, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 6, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	8,000
Oct 5, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	56,000
Oct 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 30, 2026	0.38	0.38	0.37	0.37	0.37	-	24,000
Sep 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 28, 2026	0.38	0.38	0.37	0.37	0.37	-	500,000
Sep 25, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	148,000
Sep 23, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	92,000
Sep 22, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	264,000
Sep 21, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	132,000
Sep 18, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	824,000
Sep 17, 2026	0.40	0.40	0.36	0.36	0.36	-8.86%	1,372,000
Sep 16, 2026	0.38	0.41	0.38	0.40	0.40	5.33%	1,212,000
Sep 15, 2026	0.41	0.42	0.37	0.38	0.38	-12.79%	1,684,000
Sep 14, 2026	0.46	0.46	0.43	0.43	0.43	-7.53%	428,000
Sep 11, 2026	0.47	0.47	0.46	0.47	0.47	-	104,000
Sep 10, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 9, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	344,000
Sep 8, 2026	0.47	0.47	0.47	0.47	0.47	-	164,000
Sep 7, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	68,000
Sep 4, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	52,000
Sep 3, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	36,000
Sep 2, 2026	0.48	0.48	0.48	0.48	0.48	-	28,000
Sep 1, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Aug 31, 2026	0.49	0.49	0.48	0.48	0.48	1.06%	12,000
Aug 28, 2026	0.50	0.50	0.50	0.50	0.47	-	12,000
Aug 27, 2026	0.54	0.54	0.50	0.50	0.47	-	20,000