Ablerex Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	72.20	72.80	70.90	72.40	72.40	1.26%	155,029
Jun 17, 2026	71.20	72.60	70.90	71.50	71.50	1.71%	157,151
Jun 16, 2026	73.60	73.70	70.30	70.30	70.30	-3.96%	155,154
Jun 15, 2026	72.10	73.70	72.10	73.20	73.20	2.66%	162,163
Jun 12, 2026	72.10	72.80	71.00	71.30	71.30	2.00%	138,526
Jun 11, 2026	72.50	74.10	68.80	69.90	69.90	-3.05%	260,073
Jun 10, 2026	71.60	76.00	71.30	72.10	72.10	0.98%	364,070
Jun 9, 2026	70.60	72.20	70.30	71.40	71.40	1.28%	267,674
Jun 8, 2026	67.60	71.60	67.60	70.50	70.50	-5.62%	310,512
Jun 5, 2026	77.50	77.50	74.10	74.70	74.70	-3.61%	671,211
Jun 4, 2026	76.50	80.90	75.50	77.50	77.50	2.38%	2,030,769
Jun 3, 2026	70.00	75.70	70.00	75.70	75.70	9.87%	1,446,335
Jun 2, 2026	69.20	70.00	68.10	68.90	68.90	-0.43%	189,578
Jun 1, 2026	68.90	69.90	67.40	69.20	69.20	2.82%	256,344
May 29, 2026	67.10	67.50	66.00	67.30	67.30	0.75%	114,638
May 28, 2026	66.80	69.00	66.70	66.80	66.80	1.21%	276,693
May 27, 2026	67.70	67.70	66.00	66.00	66.00	-0.15%	78,917
May 26, 2026	66.40	66.80	65.50	66.10	66.10	0.15%	100,985
May 25, 2026	65.10	66.50	64.40	66.00	66.00	2.48%	171,967
May 22, 2026	63.90	64.50	63.00	64.40	64.40	1.26%	80,050
May 21, 2026	62.40	63.90	62.40	63.60	63.60	2.75%	64,774
May 20, 2026	62.30	62.30	61.70	61.90	61.90	-0.64%	130,742
May 19, 2026	63.00	63.00	62.00	62.30	62.30	-0.95%	151,239
May 18, 2026	63.00	63.40	62.00	62.90	62.90	-	135,507
May 15, 2026	64.60	64.80	62.90	62.90	62.90	-2.48%	242,723
May 14, 2026	66.60	66.80	64.10	64.50	64.50	-3.01%	331,969
May 13, 2026	67.60	67.60	66.50	66.50	66.50	-1.34%	165,673
May 12, 2026	67.70	68.40	67.00	67.40	67.40	-	139,106
May 11, 2026	68.00	68.40	66.80	67.40	67.40	-0.30%	120,764
May 8, 2026	68.10	69.60	66.80	67.60	67.60	-0.59%	291,348
May 7, 2026	68.40	69.30	68.00	68.00	68.00	-0.58%	146,814
May 6, 2026	70.40	70.40	67.90	68.40	68.40	-1.30%	150,815
May 5, 2026	67.70	69.50	67.10	69.30	69.30	2.06%	203,613
May 4, 2026	68.30	69.80	67.60	67.90	67.90	-	178,110
Apr 30, 2026	67.40	68.60	67.00	67.90	67.90	0.74%	87,009
Apr 29, 2026	67.50	68.20	66.60	67.40	67.40	-	76,984
Apr 28, 2026	67.00	67.60	66.10	67.40	67.40	-	149,718
Apr 27, 2026	70.40	70.40	67.10	67.40	67.40	-3.58%	295,246
Apr 24, 2026	69.00	70.80	68.90	69.90	69.90	-0.14%	172,636
Apr 23, 2026	72.00	73.30	68.10	70.00	70.00	-1.96%	506,389
Apr 22, 2026	73.90	73.90	70.80	71.40	71.40	-2.19%	475,501
Apr 21, 2026	74.20	74.20	72.40	73.00	73.00	-1.62%	350,335
Apr 20, 2026	73.00	74.80	71.50	74.20	74.20	4.07%	956,928
Apr 17, 2026	67.30	71.30	67.30	71.30	71.30	6.26%	355,553
Apr 16, 2026	68.10	69.30	67.10	67.10	67.10	-0.89%	189,584
Apr 15, 2026	67.30	68.10	67.30	67.70	67.70	0.45%	111,628
Apr 14, 2026	68.90	68.90	67.00	67.40	67.40	-0.59%	204,874
Apr 13, 2026	67.30	68.10	66.00	67.80	67.80	-0.44%	216,825
Apr 10, 2026	69.20	69.30	67.50	68.10	68.10	-0.58%	436,328
Apr 9, 2026	64.60	69.50	63.50	68.50	68.50	6.04%	359,981