Ability Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	78.00	78.10	77.10	77.50	77.50	-0.13%	3,125,485
Feb 10, 2026	78.60	78.80	76.70	77.60	77.60	-0.64%	6,224,666
Feb 9, 2026	80.10	82.40	78.10	78.10	78.10	-0.13%	6,922,809
Feb 6, 2026	79.50	79.50	77.30	78.20	78.20	-2.25%	7,846,209
Feb 5, 2026	82.30	85.60	80.00	80.00	80.00	-0.37%	20,487,061
Feb 4, 2026	79.60	80.80	78.50	80.30	80.30	0.88%	6,004,578
Feb 3, 2026	82.90	83.80	78.30	79.60	79.23	-0.13%	11,494,680
Feb 2, 2026	83.20	84.40	77.50	79.70	79.33	-6.46%	18,931,720
Jan 30, 2026	94.60	95.50	85.20	85.20	84.81	-9.94%	45,465,530
Jan 29, 2026	93.10	97.60	88.70	94.60	94.16	3.84%	65,140,470
Jan 28, 2026	90.20	92.20	87.50	91.10	90.68	2.02%	26,630,020
Jan 27, 2026	90.10	92.50	87.00	89.30	88.89	-0.11%	37,725,050
Jan 26, 2026	84.40	91.50	84.30	89.40	88.99	7.45%	41,621,810
Jan 23, 2026	87.10	88.90	83.10	83.20	82.82	-3.48%	23,525,070
Jan 22, 2026	84.40	88.90	83.20	86.20	85.80	4.48%	28,557,220
Jan 21, 2026	81.00	85.70	80.20	82.50	82.12	1.85%	22,568,190
Jan 20, 2026	81.00	83.40	79.80	81.00	80.63	0.50%	10,165,670
Jan 19, 2026	82.60	83.30	80.60	80.60	80.23	-2.07%	10,859,490
Jan 16, 2026	80.10	83.70	80.10	82.30	81.92	3.78%	23,900,420
Jan 15, 2026	80.60	80.60	78.50	79.30	78.93	-0.63%	3,840,008
Jan 14, 2026	78.20	80.60	78.00	79.80	79.43	2.05%	6,712,436
Jan 13, 2026	80.60	80.80	77.80	78.20	77.84	-2.13%	5,964,422
Jan 12, 2026	78.90	80.60	78.60	79.90	79.53	1.91%	5,909,689
Jan 9, 2026	79.00	80.50	77.70	78.40	78.04	1.29%	5,644,366
Jan 8, 2026	79.30	79.30	77.30	77.40	77.04	-2.40%	4,569,409
Jan 7, 2026	80.30	81.20	79.00	79.30	78.93	-0.38%	6,972,054
Jan 6, 2026	78.50	80.60	78.40	79.60	79.23	2.05%	7,490,756
Jan 5, 2026	79.40	79.80	77.60	78.00	77.64	-1.52%	5,116,314
Jan 2, 2026	77.70	81.00	77.60	79.20	78.83	2.06%	8,977,840
Dec 31, 2025	79.40	79.60	77.50	77.60	77.24	-2.27%	7,234,960
Dec 30, 2025	77.90	80.10	76.10	79.40	79.03	1.66%	7,749,477
Dec 29, 2025	77.40	78.90	77.00	78.10	77.74	3.03%	8,606,709
Dec 26, 2025	76.30	76.60	75.60	75.80	75.45	-	2,618,661
Dec 24, 2025	77.20	77.50	75.80	75.80	75.45	-1.17%	3,724,019
Dec 23, 2025	78.50	78.60	76.60	76.70	76.35	-1.67%	4,094,123
Dec 22, 2025	76.50	78.00	76.50	78.00	77.64	2.63%	2,936,861
Dec 19, 2025	77.00	77.20	75.90	76.00	75.65	-0.65%	3,365,386
Dec 18, 2025	78.10	78.10	76.50	76.50	76.15	-2.17%	3,117,934
Dec 17, 2025	78.10	80.00	78.10	78.20	77.84	0.64%	3,224,934
Dec 16, 2025	78.70	78.70	76.50	77.70	77.34	-1.40%	4,579,591
Dec 15, 2025	79.00	79.60	78.70	78.80	78.44	-1.87%	3,076,410
Dec 12, 2025	80.00	81.40	79.70	80.30	79.93	0.88%	3,866,629
Dec 11, 2025	81.20	81.40	79.60	79.60	79.23	-1.36%	5,532,576
Dec 10, 2025	82.00	82.40	80.40	80.70	80.33	-1.22%	6,429,958
Dec 9, 2025	82.10	82.50	81.50	81.70	81.32	-1.80%	6,287,020
Dec 8, 2025	82.10	83.20	80.80	83.20	82.82	2.09%	7,944,082
Dec 5, 2025	82.50	84.80	81.20	81.50	81.12	-2.28%	25,977,700
Dec 4, 2025	80.00	83.80	80.00	83.40	83.02	6.92%	24,733,050
Dec 3, 2025	78.80	79.90	77.90	78.00	77.64	0.13%	2,868,091
Dec 2, 2025	78.90	79.90	77.80	77.90	77.54	-1.14%	3,495,670