ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	70.59	70.97	70.59	70.89	70.89	0.71%	10,403
Jun 5, 2025	70.35	70.78	70.35	70.39	70.39	0.48%	12,472
Jun 4, 2025	69.86	70.28	69.86	70.05	70.05	0.33%	10,931
Jun 3, 2025	69.41	69.88	69.41	69.82	69.82	0.52%	20,418
Jun 2, 2025	68.86	69.46	68.39	69.46	69.46	0.45%	21,227
May 30, 2025	68.59	69.15	68.41	69.15	69.15	1.16%	26,058
May 29, 2025	68.45	68.45	68.11	68.35	68.35	-0.26%	22,862
May 28, 2025	68.79	68.79	68.53	68.53	68.53	0.02%	16,923
May 27, 2025	68.48	68.56	68.48	68.52	68.52	1.22%	11,939
May 23, 2025	66.78	67.91	66.78	67.69	67.69	0.13%	8,410
May 22, 2025	67.43	68.02	67.43	67.60	67.60	-0.12%	19,617
May 21, 2025	68.50	68.57	67.52	67.68	67.68	-1.98%	7,670
May 20, 2025	69.26	69.28	68.73	69.05	69.05	-0.63%	14,229
May 19, 2025	69.18	69.49	69.18	69.49	69.49	0.30%	10,620
May 16, 2025	68.91	69.28	68.91	69.28	69.28	1.17%	16,679
May 15, 2025	67.85	68.48	67.85	68.48	68.48	0.83%	8,096
May 14, 2025	68.45	68.45	67.84	67.92	67.92	-0.87%	52,860
May 13, 2025	68.30	68.76	68.30	68.51	68.51	1.05%	12,369
May 12, 2025	67.67	67.85	67.55	67.80	67.80	2.73%	5,183
May 9, 2025	66.20	66.20	66.00	66.00	66.00	-0.48%	7,968
May 8, 2025	66.47	66.83	66.29	66.32	66.32	0.27%	20,375
May 7, 2025	65.76	66.28	65.68	66.14	66.14	0.58%	12,148
May 6, 2025	65.57	66.00	65.47	65.76	65.76	-0.89%	17,372
May 5, 2025	65.87	66.67	65.86	66.35	66.35	0.05%	15,655
May 2, 2025	65.89	66.36	65.82	66.32	66.32	1.50%	46,772
May 1, 2025	65.74	65.97	65.34	65.34	65.34	-0.09%	28,714
Apr 30, 2025	63.89	65.40	63.89	65.40	65.40	0.70%	19,335
Apr 29, 2025	64.46	65.09	64.32	64.94	64.94	0.81%	12,557
Apr 28, 2025	64.26	64.45	63.89	64.42	64.42	0.47%	27,096
Apr 25, 2025	63.54	64.12	63.54	64.12	64.12	0.91%	8,345
Apr 24, 2025	62.27	63.65	62.27	63.54	63.54	2.40%	15,299
Apr 23, 2025	62.65	63.16	61.83	62.05	62.05	1.75%	14,608
Apr 22, 2025	60.07	61.15	60.07	60.99	60.99	2.36%	22,110
Apr 21, 2025	60.53	60.55	58.92	59.58	59.58	-2.49%	19,368
Apr 17, 2025	60.96	61.49	60.72	61.10	61.10	0.44%	38,172
Apr 16, 2025	61.34	61.55	60.27	60.83	60.83	-1.68%	9,569
Apr 15, 2025	61.59	61.93	61.59	61.87	61.87	0.67%	16,352
Apr 14, 2025	62.00	62.00	61.01	61.46	61.46	1.09%	55,673
Apr 11, 2025	59.95	60.90	59.95	60.80	60.80	1.28%	28,582
Apr 10, 2025	60.22	60.51	58.67	60.03	60.03	-2.89%	39,810
Apr 9, 2025	56.42	61.94	56.42	61.81	61.81	8.69%	19,523
Apr 8, 2025	59.67	59.85	56.04	56.87	56.87	-1.47%	33,135
Apr 7, 2025	55.95	58.30	55.40	57.72	57.72	-0.29%	32,373
Apr 4, 2025	58.97	58.97	57.89	57.89	57.89	-6.28%	23,398
Apr 3, 2025	62.29	62.65	61.77	61.77	61.77	-4.54%	27,128
Apr 2, 2025	64.03	65.10	64.03	64.71	64.71	0.89%	63,831
Apr 1, 2025	63.57	64.14	63.20	64.14	64.14	0.36%	3,883
Mar 31, 2025	63.07	64.03	62.51	63.91	63.91	0.20%	151,172
Mar 28, 2025	64.60	64.60	63.64	63.78	63.78	-1.61%	13,847
Mar 27, 2025	65.48	65.48	64.82	64.83	64.67	-0.99%	17,180