Able Engineering Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.56	0.56	0.56	0.56	-	3.70%	72,000
Jun 17, 2026	0.55	0.56	0.54	0.54	0.54	-	76,000
Jun 16, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 15, 2026	0.54	0.54	0.53	0.54	0.54	1.89%	312,000
Jun 12, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	164,000
Jun 11, 2026	0.55	0.55	0.54	0.54	0.54	-	108,000
Jun 10, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 9, 2026	0.54	0.55	0.54	0.54	0.54	-	96,000
Jun 8, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	480,000
Jun 5, 2026	0.57	0.57	0.56	0.56	0.56	-3.45%	28,000
Jun 4, 2026	0.60	0.60	0.58	0.58	0.58	1.75%	229,428
Jun 3, 2026	0.58	0.58	0.57	0.57	0.57	1.79%	132,000
Jun 2, 2026	0.58	0.60	0.56	0.56	0.56	-1.75%	164,000
Jun 1, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	-
May 29, 2026	0.56	0.58	0.56	0.56	0.56	-	148,000
May 28, 2026	0.58	0.58	0.56	0.56	0.56	-	208,000
May 27, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	12,000
May 26, 2026	0.57	0.58	0.56	0.57	0.57	-	56,000
May 22, 2026	0.61	0.61	0.57	0.57	0.57	-3.39%	388,000
May 21, 2026	0.59	0.59	0.58	0.59	0.59	-	484,000
May 20, 2026	0.59	0.63	0.56	0.59	0.59	3.51%	1,664,000
May 19, 2026	0.58	0.58	0.57	0.57	0.57	-	248,000
May 18, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	88,000
May 15, 2026	0.56	0.56	0.56	0.56	0.56	-	64,000
May 14, 2026	0.56	0.56	0.55	0.56	0.56	-	80,000
May 13, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	98,000
May 12, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	84,000
May 11, 2026	0.56	0.56	0.55	0.56	0.56	-	96,000
May 8, 2026	0.58	0.58	0.56	0.56	0.56	-	100,000
May 7, 2026	0.57	0.57	0.55	0.56	0.56	1.82%	100,000
May 6, 2026	0.55	0.55	0.55	0.55	0.55	-	96,000
May 5, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	44,000
May 4, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	108,000
Apr 30, 2026	0.58	0.58	0.57	0.57	0.57	-	44,000
Apr 29, 2026	0.57	0.57	0.57	0.57	0.57	-	104,000
Apr 28, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	64,000
Apr 27, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 24, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 23, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 22, 2026	0.60	0.60	0.58	0.58	0.58	1.75%	1,440,000
Apr 21, 2026	0.57	0.57	0.57	0.57	0.57	-	112,000
Apr 20, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	44,000
Apr 17, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 16, 2026	0.58	0.59	0.58	0.58	0.58	1.75%	324,000
Apr 15, 2026	0.60	0.63	0.57	0.57	0.57	-	172,000
Apr 14, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 13, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 10, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 9, 2026	0.58	0.58	0.57	0.57	0.57	-	176,000
Apr 8, 2026	0.57	0.57	0.57	0.57	0.57	-	-