ABA Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	5.97	6.02	5.91	5.97	-	0.84%	6,358,300
May 6, 2026	5.94	5.98	5.90	5.92	5.92	-0.67%	12,813,530
Apr 30, 2026	5.97	6.01	5.91	5.96	5.96	-	9,631,320
Apr 29, 2026	5.88	6.04	5.77	5.96	5.96	-	11,826,220
Apr 28, 2026	5.90	6.08	5.90	5.96	5.96	-	13,111,450
Apr 27, 2026	6.02	6.02	5.90	5.96	5.96	-1.32%	9,090,717
Apr 24, 2026	6.00	6.07	5.87	6.04	6.04	0.50%	14,769,760
Apr 23, 2026	6.11	6.11	6.00	6.01	6.01	-1.48%	11,003,820
Apr 22, 2026	6.09	6.11	6.05	6.10	6.10	0.16%	8,028,400
Apr 21, 2026	6.21	6.23	6.03	6.09	6.09	-1.93%	16,684,120
Apr 20, 2026	6.11	6.26	6.05	6.21	6.21	1.64%	12,903,450
Apr 17, 2026	6.20	6.21	6.06	6.11	6.11	-1.29%	13,342,410
Apr 16, 2026	6.17	6.21	6.13	6.19	6.19	0.16%	10,399,500
Apr 15, 2026	6.28	6.29	6.15	6.18	6.18	-1.12%	9,995,041
Apr 14, 2026	6.27	6.30	6.13	6.25	6.25	-0.32%	11,973,260
Apr 13, 2026	6.24	6.28	6.18	6.27	6.27	-0.48%	8,574,550
Apr 10, 2026	6.31	6.40	6.30	6.30	6.30	-0.16%	9,295,200
Apr 9, 2026	6.49	6.52	6.29	6.31	6.31	-3.37%	13,101,450
Apr 8, 2026	6.46	6.54	6.40	6.53	6.53	1.24%	16,205,650
Apr 7, 2026	6.27	6.45	6.24	6.45	6.45	3.37%	13,686,000
Apr 3, 2026	6.38	6.41	6.22	6.24	6.24	-2.35%	9,978,000
Apr 2, 2026	6.41	6.58	6.37	6.39	6.39	-0.62%	15,462,290
Apr 1, 2026	6.43	6.45	6.30	6.43	6.43	1.74%	11,389,330
Mar 31, 2026	6.47	6.50	6.31	6.32	6.32	-2.32%	13,716,400
Mar 30, 2026	6.34	6.55	6.32	6.47	6.47	0.94%	17,215,790
Mar 27, 2026	6.12	6.43	6.08	6.41	6.41	3.89%	18,105,146
Mar 26, 2026	6.28	6.42	6.15	6.17	6.17	-2.37%	13,733,500
Mar 25, 2026	6.27	6.34	6.24	6.32	6.32	1.61%	11,874,580
Mar 24, 2026	6.24	6.26	6.05	6.22	6.22	2.81%	14,926,260
Mar 23, 2026	6.40	6.47	6.00	6.05	6.05	-8.19%	27,887,700
Mar 20, 2026	6.95	6.98	6.56	6.59	6.59	-4.63%	30,263,960
Mar 19, 2026	7.10	7.15	6.90	6.91	6.91	-2.54%	21,796,320
Mar 18, 2026	7.15	7.21	7.03	7.09	7.09	-1.53%	20,537,430
Mar 17, 2026	7.30	7.46	7.19	7.20	7.20	-1.64%	25,753,300
Mar 16, 2026	7.28	7.56	7.25	7.32	7.32	-	36,593,150
Mar 13, 2026	7.39	7.59	7.26	7.32	7.32	0.83%	55,262,240
Mar 12, 2026	7.16	7.35	7.12	7.26	7.26	1.40%	29,742,296
Mar 11, 2026	7.11	7.19	7.03	7.16	7.16	0.70%	20,815,000
Mar 10, 2026	7.17	7.18	7.06	7.11	7.11	-	17,709,950
Mar 9, 2026	7.25	7.32	7.05	7.11	7.11	-1.80%	23,637,210
Mar 6, 2026	6.87	7.25	6.83	7.24	7.24	5.08%	34,535,280
Mar 5, 2026	6.89	6.97	6.83	6.89	6.89	1.03%	16,835,838
Mar 4, 2026	6.77	6.96	6.75	6.82	6.82	-0.15%	18,871,970
Mar 3, 2026	7.27	7.29	6.82	6.83	6.83	-5.53%	32,758,400
Mar 2, 2026	7.30	7.43	7.15	7.23	7.23	-2.56%	22,134,500
Feb 27, 2026	7.45	7.50	7.35	7.42	7.42	-	20,002,100
Feb 26, 2026	7.46	7.68	7.40	7.42	7.42	-0.27%	36,683,600
Feb 25, 2026	7.16	7.76	7.16	7.44	7.44	3.77%	52,481,460
Feb 24, 2026	6.98	7.18	6.98	7.17	7.17	3.76%	23,725,530
Feb 13, 2026	7.02	7.09	6.90	6.91	6.91	-1.99%	20,058,100