Ability Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	59.20	61.40	58.80	61.30	-	2.17%	7,412,516
Jul 31, 2025	59.20	61.50	58.50	60.00	60.00	2.21%	17,465,872
Jul 30, 2025	59.40	59.40	57.70	58.70	58.70	-0.17%	7,090,917
Jul 29, 2025	59.70	59.80	58.10	58.80	58.80	-1.51%	8,015,995
Jul 28, 2025	59.00	60.20	58.40	59.70	59.70	2.23%	12,711,402
Jul 25, 2025	60.30	60.30	58.30	58.40	58.40	-2.50%	11,526,044
Jul 24, 2025	59.70	60.20	58.60	59.90	59.90	0.34%	13,684,765
Jul 23, 2025	59.60	62.60	59.40	59.70	59.70	2.23%	44,696,648
Jul 22, 2025	60.20	60.50	58.00	58.40	58.40	-2.67%	29,555,709
Jul 21, 2025	57.50	62.20	57.10	60.00	60.00	5.45%	49,076,944
Jul 18, 2025	56.40	57.60	55.60	56.90	56.90	1.07%	18,271,627
Jul 17, 2025	54.70	57.50	54.60	56.30	56.30	3.11%	12,742,606
Jul 16, 2025	54.90	55.50	54.50	54.60	54.60	0.37%	8,841,318
Jul 15, 2025	53.90	54.40	53.70	54.40	54.40	1.30%	2,151,918
Jul 14, 2025	54.10	54.70	53.60	53.70	53.70	-1.29%	2,704,415
Jul 11, 2025	53.10	55.90	53.10	54.40	54.40	3.03%	10,560,376
Jul 10, 2025	53.20	53.80	52.80	52.80	52.80	-0.75%	2,381,637
Jul 9, 2025	53.00	53.50	52.50	53.20	53.20	0.95%	2,391,460
Jul 8, 2025	53.50	54.20	52.20	52.70	52.70	1.54%	6,748,380
Jul 7, 2025	52.30	52.60	51.30	51.90	51.90	-0.95%	1,761,609
Jul 4, 2025	53.80	54.40	52.20	52.40	52.40	-2.96%	4,293,878
Jul 3, 2025	55.00	55.40	53.80	54.00	54.00	-1.10%	5,625,833
Jul 2, 2025	53.30	54.80	53.30	54.60	54.60	2.44%	3,768,315
Jul 1, 2025	53.80	54.60	53.30	53.30	53.30	-0.74%	3,076,353
Jun 30, 2025	53.40	54.00	52.70	53.70	53.70	0.75%	2,423,059
Jun 27, 2025	54.50	54.70	53.10	53.30	53.30	-1.11%	2,849,121
Jun 26, 2025	54.20	55.20	53.80	53.90	53.90	0.56%	6,748,423
Jun 25, 2025	54.30	54.40	53.50	53.60	53.60	-0.74%	3,516,497
Jun 24, 2025	53.20	54.40	53.10	54.00	54.00	2.86%	6,590,910
Jun 23, 2025	50.80	52.50	50.20	52.50	52.50	1.16%	3,359,544
Jun 20, 2025	52.70	53.70	51.60	51.90	51.90	-1.14%	4,625,287
Jun 19, 2025	53.50	53.70	52.50	52.50	52.50	-1.69%	3,315,931
Jun 18, 2025	53.50	54.20	53.30	53.40	53.40	-0.74%	3,855,432
Jun 17, 2025	54.80	55.50	53.50	53.80	53.80	-1.10%	6,653,599
Jun 16, 2025	54.10	54.90	53.20	54.40	54.40	-	5,428,304
Jun 13, 2025	55.60	56.00	54.30	54.40	54.40	-3.72%	11,523,751
Jun 12, 2025	55.10	57.90	54.90	56.50	56.50	2.91%	42,525,535
Jun 11, 2025	56.00	56.40	54.00	54.90	54.90	-0.36%	44,920,043
Jun 10, 2025	52.70	55.10	52.00	55.10	55.10	9.98%	31,840,251
Jun 9, 2025	50.50	50.50	49.65	50.10	50.10	-0.20%	1,762,259
Jun 6, 2025	51.20	51.30	50.00	50.20	50.20	-1.95%	2,231,904
Jun 5, 2025	51.60	52.50	51.10	51.20	51.20	-0.58%	4,585,937
Jun 4, 2025	49.50	51.50	49.50	51.50	51.50	4.78%	6,543,406
Jun 3, 2025	49.00	49.50	48.70	49.15	49.15	0.82%	1,898,357
Jun 2, 2025	50.60	50.60	48.75	48.75	48.75	-4.41%	4,038,122
May 29, 2025	51.10	51.20	50.20	51.00	51.00	1.39%	2,157,626
May 28, 2025	51.80	52.00	50.10	50.30	50.30	-1.57%	3,659,033
May 27, 2025	52.50	53.10	50.80	51.10	51.10	-0.20%	6,881,495
May 26, 2025	51.20	52.10	50.70	51.20	51.20	0.20%	3,112,674
May 23, 2025	52.10	52.50	50.90	51.10	51.10	-1.16%	3,637,578