Ability Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	62.70	63.40	61.30	63.20	63.20	-0.63%	2,232,603
Oct 29, 2026	65.40	65.60	63.60	63.60	63.60	-2.45%	1,804,421
Oct 28, 2026	65.00	65.30	64.60	65.20	65.20	-1.06%	3,061,980
Oct 27, 2026	64.30	66.40	64.00	65.90	65.90	3.29%	2,941,458
Oct 22, 2026	66.90	66.90	63.80	63.80	63.80	-4.06%	2,157,621
Oct 21, 2026	64.70	67.50	64.70	66.50	66.50	4.07%	4,344,104
Oct 20, 2026	63.20	65.30	63.00	63.90	63.90	1.11%	1,438,952
Oct 19, 2026	63.50	63.70	62.50	63.20	63.20	-2.32%	1,223,277
Oct 16, 2026	64.30	65.70	64.20	64.70	64.70	1.89%	1,279,321
Oct 15, 2026	65.60	65.60	63.50	63.50	63.50	-3.64%	2,897,208
Oct 14, 2026	64.40	67.40	64.20	65.90	65.90	3.45%	2,142,025
Oct 13, 2026	65.50	65.50	63.60	63.70	63.70	-3.19%	2,410,825
Oct 12, 2026	66.00	66.30	65.60	65.80	65.80	-0.60%	1,294,564
Oct 8, 2026	66.60	66.70	66.10	66.20	66.20	-0.60%	856,173
Oct 7, 2026	66.20	66.80	66.20	66.60	66.60	0.60%	1,058,337
Oct 6, 2026	66.90	67.50	66.10	66.20	66.20	-0.45%	1,349,307
Oct 5, 2026	67.70	67.90	66.50	66.50	66.50	-0.89%	1,735,142
Oct 2, 2026	66.60	67.20	66.30	67.10	67.10	0.60%	1,054,100
Oct 1, 2026	67.50	67.50	66.50	66.70	66.70	-0.74%	1,221,265
Sep 30, 2026	66.80	67.30	66.60	67.20	67.20	1.51%	1,452,171
Sep 29, 2026	66.40	66.90	66.10	66.20	66.20	-0.15%	1,129,796
Sep 24, 2026	66.20	66.50	65.70	66.30	66.30	0.30%	953,374
Sep 23, 2026	67.00	67.00	66.00	66.10	66.10	-0.60%	1,403,987
Sep 22, 2026	67.90	67.90	66.40	66.50	66.50	-1.19%	2,016,256
Sep 21, 2026	67.80	67.90	67.30	67.30	67.30	-0.30%	1,469,145
Sep 18, 2026	67.40	67.50	66.60	67.50	67.50	1.05%	2,134,134
Sep 17, 2026	67.40	67.70	66.70	66.80	66.80	0.15%	1,355,167
Sep 16, 2026	66.40	67.10	66.00	66.70	66.70	1.52%	2,119,041
Sep 15, 2026	66.60	66.90	65.70	65.70	65.70	-1.35%	1,326,411
Sep 14, 2026	67.00	67.20	65.90	66.60	66.60	-1.04%	1,434,174
Sep 11, 2026	66.50	68.00	66.40	67.30	67.30	-	1,827,659
Sep 10, 2026	67.70	68.00	67.10	67.30	67.30	-0.59%	1,450,803
Sep 9, 2026	68.10	68.40	67.50	67.70	67.70	0.45%	1,914,505
Sep 8, 2026	70.00	71.00	67.30	67.40	67.40	-0.15%	4,149,447
Sep 7, 2026	68.90	69.00	67.30	67.50	67.50	-1.17%	1,894,942
Sep 4, 2026	68.80	69.00	67.10	68.30	68.30	0.59%	1,527,219
Sep 3, 2026	70.50	71.80	67.90	67.90	67.90	-3.14%	4,401,779
Sep 2, 2026	68.70	71.20	68.40	70.10	70.10	2.04%	4,638,888
Sep 1, 2026	69.50	70.70	68.70	68.70	68.70	-	2,622,237
Aug 31, 2026	68.50	69.60	68.30	68.70	68.70	-0.43%	1,909,597
Aug 28, 2026	70.20	70.30	68.80	69.00	69.00	-0.14%	1,943,095
Aug 27, 2026	69.80	70.90	69.10	69.10	69.10	-1.43%	3,062,002
Aug 26, 2026	67.10	70.40	67.10	70.10	70.10	4.78%	5,051,998
Aug 25, 2026	66.00	67.10	65.60	66.90	66.90	-0.30%	1,699,344
Aug 24, 2026	68.70	68.70	67.00	67.10	67.10	-2.04%	2,351,451
Aug 21, 2026	68.20	69.10	67.80	68.50	68.50	2.09%	4,136,830
Aug 20, 2026	67.30	68.10	66.60	67.10	67.10	0.30%	1,295,775
Aug 19, 2026	66.30	68.40	66.30	66.90	66.90	-0.61%	1,850,802
Aug 18, 2026	71.10	71.20	69.30	69.30	67.31	-2.26%	2,515,816
Aug 17, 2026	70.50	72.20	70.50	70.90	68.86	0.57%	2,376,701