Ablerex Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	67.00	69.90	66.60	69.00	69.00	2.07%	237,325
Mar 26, 2026	67.40	69.80	67.20	67.60	67.60	0.75%	234,651
Mar 25, 2026	66.90	67.50	66.60	67.10	67.10	1.05%	106,176
Mar 24, 2026	68.00	68.00	65.40	66.40	66.40	0.45%	140,692
Mar 23, 2026	65.80	67.20	65.30	66.10	66.10	0.15%	180,206
Mar 20, 2026	65.10	66.60	63.90	66.00	66.00	2.01%	128,609
Mar 19, 2026	63.90	65.80	63.80	64.70	64.70	-0.31%	87,084
Mar 18, 2026	65.90	66.50	64.80	64.90	64.90	-1.22%	144,975
Mar 17, 2026	66.20	66.80	65.50	65.70	65.70	-0.30%	108,888
Mar 16, 2026	68.10	68.10	64.90	65.90	65.90	-0.15%	77,321
Mar 13, 2026	65.20	66.90	63.90	66.00	66.00	2.17%	156,683
Mar 12, 2026	64.50	65.20	63.80	64.60	64.60	-0.46%	79,961
Mar 11, 2026	64.00	65.50	64.00	64.90	64.90	1.88%	72,916
Mar 10, 2026	63.80	64.60	63.00	63.70	63.70	1.92%	89,487
Mar 9, 2026	63.20	64.10	62.10	62.50	62.50	-6.44%	182,764
Mar 6, 2026	66.20	67.20	65.90	66.80	66.80	1.21%	59,450
Mar 5, 2026	64.50	66.70	64.50	66.00	66.00	3.13%	97,621
Mar 4, 2026	66.20	66.20	63.10	64.00	64.00	-4.33%	204,467
Mar 3, 2026	69.30	70.20	66.90	66.90	66.90	-3.88%	130,646
Mar 2, 2026	68.60	70.20	67.20	69.60	69.60	-1.83%	197,096
Feb 26, 2026	67.40	72.00	67.20	70.90	70.90	5.66%	530,205
Feb 25, 2026	66.90	69.00	66.50	67.10	67.10	0.30%	234,856
Feb 24, 2026	66.50	67.60	66.00	66.90	66.90	0.15%	154,087
Feb 23, 2026	63.50	66.80	63.50	66.80	66.80	5.86%	288,704
Feb 11, 2026	62.50	63.80	62.30	63.10	63.10	0.16%	113,753
Feb 10, 2026	63.80	63.80	62.70	63.00	63.00	-0.94%	91,560
Feb 9, 2026	65.30	65.30	63.60	63.60	63.60	0.16%	95,011
Feb 6, 2026	64.00	64.00	61.60	63.50	63.50	-1.09%	181,460
Feb 5, 2026	65.50	65.70	64.20	64.20	64.20	-2.13%	140,308
Feb 4, 2026	66.00	66.00	64.50	65.60	65.60	1.71%	112,856
Feb 3, 2026	65.00	66.20	64.20	64.50	64.50	-	140,791
Feb 2, 2026	63.50	65.30	63.40	64.50	64.50	1.42%	191,450
Jan 30, 2026	66.70	66.70	63.60	63.60	63.60	-4.50%	379,608
Jan 29, 2026	68.50	69.00	66.60	66.60	66.60	-2.49%	253,250
Jan 28, 2026	70.40	70.90	68.30	68.30	68.30	-2.98%	315,350
Jan 27, 2026	70.50	71.50	68.90	70.40	70.40	-0.42%	269,974
Jan 26, 2026	71.00	71.40	69.60	70.70	70.70	1.58%	189,670
Jan 23, 2026	71.90	71.90	69.60	69.60	69.60	-2.11%	316,590
Jan 22, 2026	73.90	73.90	71.10	71.10	71.10	-2.07%	362,074
Jan 21, 2026	74.00	74.30	71.80	72.60	72.60	-2.02%	377,821
Jan 20, 2026	73.00	76.00	71.80	74.10	74.10	1.93%	655,154
Jan 19, 2026	73.00	74.40	72.50	72.70	72.70	-1.89%	351,632
Jan 16, 2026	72.20	75.40	71.10	74.10	74.10	3.64%	776,111
Jan 15, 2026	71.50	71.90	69.60	71.50	71.50	0.85%	279,936
Jan 14, 2026	72.40	73.30	70.70	70.90	70.90	-2.07%	545,153
Jan 13, 2026	70.20	72.80	70.10	72.40	72.40	4.17%	703,792
Jan 12, 2026	67.70	69.50	67.70	69.50	69.50	2.66%	218,880
Jan 9, 2026	67.10	67.90	66.20	67.70	67.70	0.30%	217,669
Jan 8, 2026	69.30	69.30	67.10	67.50	67.50	-2.60%	316,181
Jan 7, 2026	69.30	71.40	69.10	69.30	69.30	0.58%	342,826