SWX:ABBNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	82.44	82.96	81.96	82.50	-	0.71%	16,500
May 12, 2026	82.82	83.54	81.88	81.92	-	-1.09%	23,000
May 11, 2026	83.08	83.12	82.24	82.82	-	1.05%	22,000
May 8, 2026	81.38	81.96	81.20	81.96	-	-0.10%	10,500
May 7, 2026	82.98	83.30	82.04	82.04	-	-0.39%	21,000
May 6, 2026	81.60	82.78	81.60	82.36	-	2.90%	23,000
May 5, 2026	78.72	80.06	78.72	80.04	-	1.24%	18,000
May 4, 2026	79.44	79.72	78.78	79.06	-	1.44%	25,000
Apr 30, 2026	76.24	78.40	76.24	77.94	-	1.80%	18,500
Apr 29, 2026	76.86	77.12	76.56	76.56	-	0.34%	14,000
Apr 28, 2026	77.46	77.60	76.18	76.30	-	-1.47%	24,000
Apr 27, 2026	77.96	78.64	77.14	77.44	-	-0.21%	26,000
Apr 24, 2026	76.98	77.82	76.64	77.60	-	-0.31%	17,000
Apr 23, 2026	76.58	77.84	76.58	77.84	-	1.43%	12,500
Apr 22, 2026	77.98	77.98	75.74	76.74	-	3.51%	23,000
Apr 21, 2026	74.68	74.80	74.08	74.14	-	-0.19%	25,000
Apr 20, 2026	74.32	74.58	74.20	74.28	-	-0.64%	27,000
Apr 17, 2026	72.54	74.76	72.52	74.76	-	2.98%	23,500
Apr 16, 2026	72.74	73.12	72.40	72.60	-	0.36%	47,000
Apr 15, 2026	72.02	72.52	72.02	72.34	-	0.03%	55,000
Apr 14, 2026	72.26	72.68	72.00	72.32	-	0.81%	58,500
Apr 13, 2026	70.82	71.86	70.74	71.74	-	-0.14%	34,500
Apr 10, 2026	71.50	72.26	71.34	71.84	-	1.79%	56,000
Apr 9, 2026	69.92	70.70	69.78	70.58	-	1.03%	46,000
Apr 8, 2026	69.70	70.62	69.14	69.86	-	7.08%	71,000
Apr 7, 2026	65.68	66.32	64.98	65.24	-	-0.12%	92,000
Apr 2, 2026	64.62	65.32	64.56	65.32	-	-0.61%	100,000
Apr 1, 2026	65.68	65.96	65.36	65.72	-	3.24%	82,500
Mar 31, 2026	62.50	63.72	61.94	63.66	-	1.66%	72,545
Mar 30, 2026	62.74	63.50	62.30	62.62	-	-0.06%	128,000
Mar 27, 2026	62.86	63.36	62.32	62.66	-	-4.48%	77,500
Mar 26, 2026	66.50	66.50	65.32	65.60	-	-1.80%	115,500
Mar 25, 2026	66.30	67.18	66.30	66.80	-	3.37%	135,977
Mar 24, 2026	65.06	65.06	63.84	64.62	-	-1.10%	84,000
Mar 23, 2026	62.08	65.40	61.64	65.34	-	1.33%	78,531
Mar 20, 2026	66.40	66.56	64.18	64.48	-	-1.77%	73,000
Mar 19, 2026	66.18	66.22	64.94	65.64	-	-2.81%	90,000
Mar 18, 2026	67.40	68.54	67.24	67.54	-	1.29%	103,000
Mar 17, 2026	65.92	67.12	65.68	66.68	-	-0.24%	58,500
Mar 16, 2026	66.40	66.90	65.56	66.84	-	0.45%	56,000
Mar 13, 2026	66.96	68.04	66.54	66.54	-	-1.28%	94,000
Mar 12, 2026	67.58	68.16	66.68	67.40	-	-	109,000
Mar 11, 2026	67.68	67.86	66.84	67.40	-	-1.26%	62,500
Mar 10, 2026	67.48	68.26	67.22	68.26	-	6.46%	58,911
Mar 9, 2026	63.60	64.12	63.10	64.12	-	-2.38%	59,000
Mar 6, 2026	66.94	67.24	65.18	65.68	-	-2.23%	36,500
Mar 5, 2026	67.74	68.40	67.04	67.18	-	-1.26%	56,000
Mar 4, 2026	67.30	68.56	67.04	68.04	-	1.83%	39,000
Mar 3, 2026	69.38	69.38	66.72	66.82	-	-4.87%	58,000
Mar 2, 2026	70.04	70.72	69.78	70.24	-	-2.06%	49,780