Ability Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	81.70	85.50	81.20	82.20	82.20	2.37%	33,234,224
May 14, 2026	80.60	82.90	80.20	80.30	80.30	0.50%	11,775,677
May 13, 2026	81.50	82.10	79.40	79.90	79.90	-3.03%	11,845,651
May 12, 2026	81.00	83.70	78.80	82.40	82.40	2.36%	15,194,453
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%	10,414,092
May 5, 2026	81.00	83.10	80.20	81.00	81.00	-1.22%	17,530,642
May 4, 2026	80.00	82.40	78.10	82.00	82.00	4.59%	27,579,258
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%	16,599,807
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%	14,649,905
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
Mar 23, 2026	68.00	72.70	67.20	69.80	69.80	-0.71%	5,375,990
Mar 20, 2026	71.00	71.60	69.80	70.30	70.30	-0.99%	2,825,630
Mar 19, 2026	72.00	72.30	71.00	71.00	71.00	-2.74%	3,018,836
Mar 18, 2026	72.40	73.40	72.00	73.00	73.00	1.67%	3,743,910
Mar 17, 2026	72.80	72.80	71.40	71.80	71.80	0.14%	2,864,538
Mar 16, 2026	72.00	73.40	71.60	71.70	71.70	1.56%	3,991,570
Mar 13, 2026	70.00	71.40	69.50	70.60	70.60	-0.42%	2,457,078
Mar 12, 2026	72.00	72.30	70.40	70.90	70.90	-2.07%	2,996,200
Mar 11, 2026	72.20	72.60	71.70	72.40	72.40	2.40%	2,800,209
Mar 10, 2026	70.90	71.70	70.00	70.70	70.70	3.67%	3,479,733
Mar 9, 2026	66.00	68.30	64.90	68.20	68.20	-5.41%	4,947,486
Mar 6, 2026	72.00	72.40	70.70	72.10	72.10	-0.96%	2,486,049
Mar 5, 2026	73.00	73.40	71.60	72.80	72.80	4.00%	3,528,851
Mar 4, 2026	74.20	74.30	68.80	70.00	70.00	-7.16%	9,652,358