Aboitiz Equity Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	32.95	33.25	32.80	32.80	32.80	-0.46%	312,400
Jul 10, 2026	32.75	33.50	32.75	32.95	32.95	0.61%	1,931,700
Jul 9, 2026	32.80	33.30	32.45	32.75	32.75	-0.15%	752,100
Jul 8, 2026	32.95	33.40	32.80	32.80	32.80	-0.46%	282,500
Jul 7, 2026	33.00	33.65	32.85	32.95	32.95	-0.15%	2,109,700
Jul 6, 2026	32.90	33.50	32.85	33.00	33.00	0.46%	2,130,900
Jul 3, 2026	33.00	33.15	32.80	32.85	32.85	0.46%	185,300
Jul 2, 2026	33.50	33.50	32.70	32.70	32.70	-2.39%	222,100
Jul 1, 2026	32.90	33.50	32.70	33.50	33.50	1.82%	353,800
Jun 30, 2026	33.60	33.90	32.90	32.90	32.90	-2.08%	2,685,400
Jun 29, 2026	33.70	33.70	32.85	33.60	33.60	-0.30%	2,086,800
Jun 26, 2026	33.75	33.80	32.95	33.70	33.70	1.20%	2,030,500
Jun 25, 2026	33.80	33.95	33.20	33.30	33.30	-1.33%	1,817,200
Jun 24, 2026	33.20	34.00	33.00	33.75	33.75	2.27%	2,099,300
Jun 23, 2026	33.00	33.35	32.70	33.00	33.00	-	1,944,500
Jun 22, 2026	32.00	33.10	31.75	33.00	33.00	3.13%	2,115,300
Jun 19, 2026	31.90	32.95	31.45	32.00	32.00	0.31%	2,278,700
Jun 18, 2026	32.00	33.15	31.75	31.90	31.90	0.47%	1,872,400
Jun 17, 2026	32.10	32.50	31.75	31.75	31.75	-1.09%	215,800
Jun 16, 2026	32.90	33.10	32.10	32.10	32.10	-1.23%	652,800
Jun 15, 2026	31.55	32.95	31.55	32.50	32.50	3.17%	966,000
Jun 11, 2026	32.00	32.45	31.50	31.50	31.50	-1.56%	203,000
Jun 10, 2026	33.55	33.65	31.15	32.00	32.00	-3.90%	2,491,300
Jun 9, 2026	32.50	33.70	32.50	33.30	33.30	1.83%	1,036,700
Jun 8, 2026	33.60	33.60	32.35	32.70	32.70	-2.68%	495,300
Jun 5, 2026	32.35	33.60	32.35	33.60	33.60	3.86%	5,398,400
Jun 4, 2026	31.90	32.50	31.85	32.35	32.35	1.57%	1,431,800
Jun 3, 2026	31.95	32.40	31.40	31.85	31.85	-0.31%	942,500
Jun 2, 2026	31.00	31.95	31.00	31.95	31.95	3.23%	195,100
Jun 1, 2026	31.85	31.85	30.90	30.95	30.95	-2.67%	584,800
May 29, 2026	31.00	31.80	30.30	31.80	31.80	2.58%	1,025,500
May 28, 2026	30.65	31.00	30.10	31.00	31.00	-	556,400
May 26, 2026	30.55	31.10	30.55	31.00	31.00	1.47%	1,233,100
May 25, 2026	30.90	31.10	30.55	30.55	30.55	-0.97%	1,157,300
May 22, 2026	30.65	30.95	30.65	30.85	30.85	0.98%	1,192,200
May 21, 2026	30.50	31.25	30.50	30.55	30.55	0.49%	2,186,900
May 20, 2026	30.25	30.40	30.00	30.40	30.40	0.50%	1,267,600
May 19, 2026	30.00	30.25	29.80	30.25	30.25	0.83%	1,639,100
May 18, 2026	30.00	30.05	29.60	30.00	30.00	-	1,264,100
May 15, 2026	30.30	30.30	30.00	30.00	30.00	-	1,724,000
May 14, 2026	29.50	30.20	29.50	30.00	30.00	1.69%	231,800
May 13, 2026	30.00	30.35	29.50	29.50	29.50	-1.50%	1,145,600
May 12, 2026	29.20	29.95	29.20	29.95	29.95	3.63%	481,100
May 11, 2026	29.95	30.60	28.90	28.90	28.90	-2.03%	227,200
May 8, 2026	29.65	30.20	29.10	29.50	29.50	-0.17%	490,200
May 7, 2026	29.65	30.20	29.55	29.55	29.55	0.34%	378,500
May 6, 2026	29.45	29.90	29.10	29.45	29.45	-0.17%	1,227,000
May 5, 2026	29.50	29.90	29.50	29.50	29.50	-0.17%	202,200
May 4, 2026	29.95	30.05	29.50	29.55	29.55	1.55%	569,400
Apr 30, 2026	28.50	29.35	28.15	29.10	29.10	2.65%	904,800