SWX:ABBNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	76.58	77.64	76.58	77.64	-	1.17%	4,000
Apr 22, 2026	77.98	77.98	75.74	76.74	76.74	3.51%	23,000
Apr 21, 2026	74.68	74.80	74.08	74.14	74.14	-0.19%	25,000
Apr 20, 2026	74.32	74.58	74.20	74.28	74.28	-0.64%	27,000
Apr 17, 2026	72.54	74.76	72.52	74.76	74.76	2.98%	23,500
Apr 16, 2026	72.74	73.12	72.40	72.60	72.60	0.36%	47,000
Apr 15, 2026	72.02	72.52	72.02	72.34	72.34	0.03%	55,000
Apr 14, 2026	72.26	72.68	72.00	72.32	72.32	0.81%	58,500
Apr 13, 2026	70.82	71.86	70.74	71.74	71.74	-0.14%	34,500
Apr 10, 2026	71.50	72.26	71.34	71.84	71.84	1.79%	56,000
Apr 9, 2026	69.92	70.70	69.78	70.58	70.58	1.03%	46,000
Apr 8, 2026	69.70	70.62	69.14	69.86	69.86	7.08%	71,000
Apr 7, 2026	65.68	66.32	64.98	65.24	65.24	-0.12%	92,000
Apr 2, 2026	64.62	65.32	64.56	65.32	65.32	-0.61%	100,000
Apr 1, 2026	65.68	65.96	65.36	65.72	65.72	3.24%	82,500
Mar 31, 2026	62.50	63.72	61.94	63.66	63.66	1.66%	72,545
Mar 30, 2026	62.74	63.50	62.30	62.62	62.62	-0.06%	128,000
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