Able Engineering Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Apr 2, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	24,000
Apr 1, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Mar 31, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	104,000
Mar 30, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Mar 27, 2026	0.56	0.57	0.56	0.57	0.57	3.64%	328,000
Mar 26, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Mar 25, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Mar 24, 2026	0.58	0.59	0.55	0.55	0.55	-	28,000
Mar 23, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	108,000
Mar 20, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	180,000
Mar 19, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	748,000
Mar 18, 2026	0.57	0.57	0.56	0.57	0.57	-	696,000
Mar 17, 2026	0.59	0.59	0.57	0.57	0.57	-	228,000
Mar 16, 2026	0.58	0.58	0.57	0.57	0.57	-	164,000
Mar 13, 2026	0.57	0.57	0.55	0.57	0.57	-	272,000
Mar 12, 2026	0.58	0.58	0.57	0.57	0.57	-	248,000
Mar 11, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	76,000
Mar 10, 2026	0.57	0.58	0.57	0.59	0.59	-	232,000
Mar 9, 2026	0.59	0.59	0.56	0.59	0.59	-	44,000
Mar 6, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 5, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	420,000
Mar 4, 2026	0.58	0.58	0.57	0.58	0.58	1.75%	244,000
Mar 3, 2026	0.57	0.58	0.57	0.57	0.57	1.79%	336,000
Mar 2, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	384,000
Feb 27, 2026	0.58	0.58	0.57	0.57	0.57	-	536,000
Feb 26, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	256,000
Feb 25, 2026	0.58	0.58	0.57	0.58	0.58	-	352,000
Feb 24, 2026	0.58	0.58	0.57	0.58	0.58	5.45%	500,000
Feb 23, 2026	0.55	0.57	0.54	0.55	0.55	-	456,000
Feb 20, 2026	0.55	0.55	0.55	0.55	0.55	-	100,000
Feb 16, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	100,000
Feb 13, 2026	0.54	0.55	0.53	0.54	0.54	-	288,000
Feb 12, 2026	0.54	0.54	0.53	0.54	0.54	-	244,000
Feb 11, 2026	0.53	0.55	0.53	0.54	0.54	-	340,000
Feb 10, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	416,000
Feb 9, 2026	0.51	0.55	0.51	0.53	0.53	6.00%	460,000
Feb 6, 2026	0.50	0.51	0.49	0.50	0.50	3.09%	4,116,000
Feb 5, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	324,000
Feb 4, 2026	0.49	0.49	0.48	0.49	0.49	-1.01%	512,000
Feb 3, 2026	0.47	0.50	0.47	0.50	0.50	6.45%	440,000
Feb 2, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	-
Jan 30, 2026	0.49	0.49	0.46	0.46	0.46	-5.15%	808,000
Jan 29, 2026	0.48	0.50	0.48	0.49	0.49	2.11%	380,000
Jan 28, 2026	0.48	0.49	0.48	0.48	0.48	-	784,000