Ability Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	81.30	83.60	79.10	80.90	80.90	-0.86%	10,624,910
Jun 3, 2026	82.50	82.90	81.50	81.60	81.60	-1.09%	7,487,890
Jun 2, 2026	85.40	85.40	81.40	82.50	82.50	-2.60%	14,325,800
Jun 1, 2026	84.20	86.40	83.30	84.70	84.70	1.80%	21,461,350
May 29, 2026	80.00	84.40	79.80	83.20	83.20	5.85%	20,794,251
May 28, 2026	81.00	82.30	78.10	78.60	78.60	-2.72%	9,188,127
May 27, 2026	83.10	83.50	80.00	80.80	80.80	-1.94%	9,658,650
May 26, 2026	84.20	85.80	81.30	82.40	82.40	-1.55%	12,463,960
May 25, 2026	84.90	85.00	82.70	83.70	83.70	0.36%	11,314,140
May 22, 2026	81.00	84.00	80.40	83.40	83.40	3.73%	15,438,900
May 21, 2026	79.60	81.40	79.60	80.40	80.40	2.03%	6,228,508
May 20, 2026	80.10	80.30	78.50	78.80	78.80	-1.38%	5,540,053
May 19, 2026	82.40	82.50	78.80	79.90	79.90	-3.03%	12,494,207
May 18, 2026	81.50	83.00	77.20	82.40	82.40	0.24%	17,734,326
May 15, 2026	81.70	85.50	81.20	82.20	82.20	2.37%	33,320,180
May 14, 2026	80.60	82.90	80.20	80.30	80.30	0.50%	11,775,670
May 13, 2026	81.50	82.10	79.40	79.90	79.90	-3.03%	11,845,650
May 12, 2026	81.00	83.70	78.80	82.40	82.40	2.36%	15,194,450
May 11, 2026	79.00	80.90	78.70	80.50	80.50	2.55%	7,900,039
May 8, 2026	79.60	81.10	77.10	78.50	78.50	-1.51%	8,950,990
May 7, 2026	80.50	81.80	79.30	79.70	79.70	0.63%	8,917,537
May 6, 2026	81.40	81.60	78.40	79.20	79.20	-2.22%	10,414,090
May 5, 2026	81.00	83.10	80.20	81.00	81.00	-1.22%	17,530,640
May 4, 2026	80.00	82.40	78.10	82.00	82.00	4.59%	27,579,250
Apr 30, 2026	75.00	81.30	74.50	78.40	78.40	4.53%	30,274,390
Apr 29, 2026	74.60	76.90	74.40	75.00	75.00	2.60%	16,599,800
Apr 28, 2026	71.40	73.50	70.20	73.10	73.10	3.10%	5,316,591
Apr 27, 2026	71.60	72.90	70.20	70.90	70.90	-0.56%	4,881,370
Apr 24, 2026	72.00	73.30	70.40	71.30	71.30	0.42%	4,195,716
Apr 23, 2026	77.00	77.00	70.00	71.00	71.00	-6.58%	9,663,438
Apr 22, 2026	76.50	79.50	74.90	76.00	76.00	1.47%	14,649,900
Apr 21, 2026	73.10	74.90	72.30	74.90	74.90	3.60%	5,854,654
Apr 20, 2026	72.80	73.70	72.30	72.30	72.30	-	3,883,361
Apr 17, 2026	72.60	72.90	71.90	72.30	72.30	0.14%	2,410,077
Apr 16, 2026	72.60	73.60	71.80	72.20	72.20	0.56%	3,932,225
Apr 15, 2026	73.30	74.00	71.30	71.80	71.80	-0.28%	4,856,213
Apr 14, 2026	71.90	73.00	71.20	72.00	72.00	1.69%	5,338,166
Apr 13, 2026	69.90	71.30	68.90	70.80	70.80	1.00%	2,843,988
Apr 10, 2026	70.20	71.80	69.70	70.10	70.10	1.59%	3,682,766
Apr 9, 2026	70.50	70.50	68.80	69.00	69.00	0.15%	2,806,846
Apr 8, 2026	69.00	69.70	68.50	68.90	68.90	2.84%	2,402,193
Apr 7, 2026	67.50	68.10	66.40	67.00	67.00	0.75%	1,780,193
Apr 2, 2026	68.80	69.00	66.20	66.50	66.50	-2.06%	2,713,208
Apr 1, 2026	68.20	69.00	67.50	67.90	67.90	1.80%	2,024,997
Mar 31, 2026	69.70	70.30	66.60	66.70	66.70	-4.03%	3,808,924
Mar 30, 2026	70.50	70.90	69.30	69.50	69.50	-3.74%	3,208,013
Mar 27, 2026	70.90	72.30	70.10	72.20	72.20	-0.41%	5,122,473
Mar 26, 2026	72.60	73.40	71.10	72.50	72.50	0.55%	3,506,091
Mar 25, 2026	71.10	72.90	70.90	72.10	72.10	3.59%	3,767,284
Mar 24, 2026	71.50	71.80	68.60	69.60	69.60	-0.29%	2,893,715