SWX:ABBNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	62.86	63.36	62.32	62.66	62.66	-4.48%	77,500
Mar 26, 2026	66.50	66.50	65.32	65.60	65.60	-1.80%	115,500
Mar 25, 2026	66.30	67.18	66.30	66.80	66.80	3.37%	135,977
Mar 24, 2026	65.06	65.06	63.84	64.62	64.62	-1.10%	84,000
Mar 23, 2026	62.08	65.40	61.64	65.34	65.34	1.33%	78,531
Mar 20, 2026	66.40	66.56	64.18	64.48	64.48	-1.77%	73,000
Mar 19, 2026	66.18	66.22	64.94	65.64	65.64	-2.81%	90,000
Mar 18, 2026	67.40	68.54	67.24	67.54	67.54	1.29%	103,000
Mar 17, 2026	65.92	67.12	65.68	66.68	66.68	-0.24%	58,500
Mar 16, 2026	66.40	66.90	65.56	66.84	66.84	0.45%	56,000
Mar 13, 2026	66.96	68.04	66.54	66.54	66.54	-1.28%	94,000
Mar 12, 2026	67.58	68.16	66.68	67.40	67.40	-	109,000
Mar 11, 2026	67.68	67.86	66.84	67.40	67.40	-1.26%	62,500
Mar 10, 2026	67.48	68.26	67.22	68.26	68.26	6.46%	58,911
Mar 9, 2026	63.60	64.12	63.10	64.12	64.12	-2.38%	59,000
Mar 6, 2026	66.94	67.24	65.18	65.68	65.68	-2.23%	36,500
Mar 5, 2026	67.74	68.40	67.04	67.18	67.18	-1.26%	56,000
Mar 4, 2026	67.30	68.56	67.04	68.04	68.04	1.83%	39,000
Mar 3, 2026	69.38	69.38	66.72	66.82	66.82	-4.87%	58,000
Mar 2, 2026	70.04	70.72	69.78	70.24	70.24	-2.06%	49,780
Feb 27, 2026	71.48	72.12	71.22	71.72	71.72	1.04%	35,750
Feb 26, 2026	71.40	72.08	70.34	70.98	70.98	-0.50%	49,000
Feb 25, 2026	71.48	71.90	71.18	71.34	71.34	1.71%	55,000
Feb 24, 2026	69.62	70.68	69.60	70.14	70.14	0.66%	37,027
Feb 23, 2026	69.90	69.98	69.34	69.68	69.68	-0.49%	58,000
Feb 20, 2026	70.08	70.40	69.76	70.02	70.02	-0.03%	49,500
Feb 19, 2026	70.34	70.38	69.80	70.04	70.04	-0.31%	86,500
Feb 18, 2026	69.64	70.26	69.60	70.26	70.26	1.44%	51,430
Feb 17, 2026	70.34	70.36	68.84	69.26	69.26	-1.59%	60,500
Feb 16, 2026	70.38	70.68	70.26	70.38	70.38	1.56%	86,000
Feb 13, 2026	69.68	69.88	68.90	69.30	69.30	-1.11%	66,830
Feb 12, 2026	70.22	70.52	69.76	70.08	70.08	1.18%	47,685
Feb 11, 2026	68.88	69.76	68.48	69.26	69.26	1.14%	82,590
Feb 10, 2026	68.52	68.78	68.34	68.48	68.48	0.94%	94,000
Feb 9, 2026	67.40	67.84	67.18	67.84	67.84	10.67%	55,548
Jan 28, 2026	61.90	62.04	61.18	61.30	61.30	-0.36%	74,000
Jan 27, 2026	61.38	61.64	61.12	61.52	61.52	2.33%	38,778
Jan 26, 2026	59.94	60.20	59.72	60.12	60.12	1.01%	36,679
Jan 23, 2026	59.18	59.72	59.18	59.52	59.52	-0.27%	13,128
Jan 22, 2026	60.52	60.52	59.54	59.68	59.68	0.30%	20,000
Jan 21, 2026	59.94	60.04	59.06	59.50	59.50	-0.10%	23,000
Jan 20, 2026	59.70	59.70	58.92	59.56	59.56	-1.06%	14,253
Jan 19, 2026	60.36	60.36	60.00	60.20	60.20	-1.89%	22,000
Jan 16, 2026	61.76	61.76	61.32	61.36	61.36	0.03%	19,094
Jan 15, 2026	61.08	61.42	61.04	61.34	61.34	1.83%	14,655
Jan 14, 2026	60.82	61.04	60.18	60.24	60.24	-0.46%	25,000
Jan 13, 2026	60.72	60.72	60.16	60.52	60.52	0.50%	14,716
Jan 12, 2026	60.38	60.38	60.04	60.22	60.22	0.60%	14,586
Jan 9, 2026	59.66	60.08	59.66	59.86	59.86	0.74%	37,635
Jan 8, 2026	60.74	60.88	59.38	59.42	59.42	-2.75%	56,000