ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	72.38	72.56	72.38	72.54	72.54	0.57%	233
Jan 8, 2026	72.61	72.61	72.07	72.13	72.13	-1.06%	998
Jan 7, 2026	72.97	73.12	72.85	72.90	72.90	0.10%	19,703
Jan 6, 2026	72.10	72.92	72.02	72.83	72.83	0.80%	16,408
Jan 5, 2026	72.35	72.41	72.21	72.25	72.25	0.47%	21,229
Jan 2, 2026	71.71	71.97	71.47	71.91	71.91	0.76%	31,447
Dec 31, 2025	71.84	71.84	71.37	71.37	71.37	-1.08%	21,182
Dec 30, 2025	72.29	72.40	72.14	72.15	72.15	-0.61%	10,822
Dec 29, 2025	72.56	72.73	72.48	72.59	72.50	-0.62%	24,656
Dec 26, 2025	73.02	73.10	72.88	73.04	72.95	0.14%	22,392
Dec 24, 2025	72.64	72.98	72.64	72.94	72.85	0.21%	23,158
Dec 23, 2025	72.80	72.80	72.48	72.79	72.70	0.10%	26,788
Dec 22, 2025	72.53	72.88	72.53	72.72	72.63	0.69%	49,214
Dec 19, 2025	71.52	72.32	71.52	72.22	72.13	1.42%	33,727
Dec 18, 2025	71.48	71.69	71.09	71.21	71.12	0.81%	57,283
Dec 17, 2025	71.67	71.76	70.59	70.64	70.55	-1.20%	59,346
Dec 16, 2025	71.57	71.89	71.08	71.49	71.40	-0.45%	42,813
Dec 15, 2025	72.08	72.18	71.70	71.81	71.72	0.08%	30,379
Dec 12, 2025	72.93	73.17	71.60	71.75	71.66	-1.87%	26,072
Dec 11, 2025	72.33	73.15	72.13	73.12	73.03	0.94%	23,107
Dec 10, 2025	72.02	72.81	71.67	72.44	72.35	0.79%	32,149
Dec 9, 2025	71.79	72.11	71.78	71.87	71.78	-0.07%	31,033
Dec 8, 2025	72.14	72.15	71.78	71.92	71.83	-0.11%	97,341
Dec 5, 2025	72.06	72.23	71.70	72.00	71.91	0.03%	477,350
Dec 4, 2025	71.77	72.14	71.53	71.98	71.89	0.35%	33,955
Dec 3, 2025	71.66	71.86	71.42	71.73	71.64	-0.13%	63,001
Dec 2, 2025	71.95	72.10	71.65	71.82	71.73	0.48%	34,766
Dec 1, 2025	71.26	71.87	71.26	71.48	71.39	-0.61%	44,709
Nov 28, 2025	71.78	71.97	71.77	71.92	71.83	0.56%	49,774
Nov 26, 2025	71.21	71.84	71.21	71.52	71.43	1.03%	58,561
Nov 25, 2025	69.94	70.94	69.91	70.79	70.70	1.11%	91,403
Nov 24, 2025	69.38	70.13	69.38	70.01	69.92	1.63%	56,167
Nov 21, 2025	68.38	69.33	68.04	68.89	68.80	1.31%	65,549
Nov 20, 2025	70.53	70.70	67.94	68.00	67.91	-2.20%	41,734
Nov 19, 2025	69.33	70.04	69.31	69.53	69.44	0.32%	56,994
Nov 18, 2025	69.40	69.83	69.04	69.31	69.22	-0.29%	55,570
Nov 17, 2025	70.40	70.80	69.27	69.51	69.42	-1.64%	52,856
Nov 14, 2025	70.54	71.26	70.50	70.67	70.58	-0.03%	47,155
Nov 13, 2025	72.17	72.17	70.61	70.69	70.60	-2.40%	49,069
Nov 12, 2025	72.57	72.57	72.23	72.43	72.34	0.19%	55,391
Nov 11, 2025	72.21	72.35	71.86	72.29	72.20	-0.30%	41,136
Nov 10, 2025	72.17	72.52	71.80	72.51	72.42	1.93%	27,241
Nov 7, 2025	70.46	71.14	70.04	71.14	71.05	0.33%	64,018
Nov 6, 2025	71.87	71.87	70.85	70.90	70.81	-1.50%	64,675
Nov 5, 2025	71.37	72.32	71.37	71.98	71.89	1.31%	72,688
Nov 4, 2025	71.22	71.70	71.03	71.05	70.96	-1.48%	113,230
Nov 3, 2025	72.30	72.30	71.54	72.12	72.03	-0.18%	60,231
Oct 31, 2025	72.28	72.46	71.90	72.25	72.16	0.32%	56,256
Oct 30, 2025	72.13	72.80	72.01	72.02	71.93	-0.79%	88,650
Oct 29, 2025	72.98	72.98	72.41	72.59	72.50	-0.33%	93,645