ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	67.65	68.15	67.65	68.15	68.15	0.67%	3,829
Dec 23, 2024	67.17	67.70	67.13	67.70	67.70	0.17%	56,233
Dec 20, 2024	67.92	67.92	67.52	67.58	67.58	1.53%	14,172
Dec 19, 2024	67.08	67.35	66.56	66.56	66.56	-0.33%	11,673
Dec 18, 2024	68.68	68.68	66.78	66.78	66.78	-3.24%	12,922
Dec 17, 2024	68.88	69.07	68.82	69.02	69.02	-0.39%	23,494
Dec 16, 2024	69.20	69.47	69.19	69.29	69.29	0.42%	107,475
Dec 13, 2024	68.88	69.03	68.88	69.00	69.00	-0.50%	34,559
Dec 12, 2024	69.60	69.62	69.35	69.35	69.35	-0.59%	13,008
Dec 11, 2024	69.73	69.92	69.73	69.76	69.76	0.66%	10,872
Dec 10, 2024	69.88	69.88	69.29	69.30	69.30	-0.72%	15,497
Dec 9, 2024	70.82	70.82	69.80	69.80	69.80	-1.49%	89,749
Dec 6, 2024	70.81	70.87	70.77	70.85	70.85	0.53%	7,494
Dec 5, 2024	70.76	70.76	70.48	70.48	70.48	-0.41%	12,584
Dec 4, 2024	70.47	70.77	70.46	70.77	70.77	0.76%	10,058
Dec 3, 2024	70.08	70.27	70.08	70.24	70.24	0.02%	15,341
Dec 2, 2024	70.04	70.28	69.98	70.22	70.22	0.23%	12,946
Nov 29, 2024	69.94	70.17	69.94	70.06	70.06	0.40%	17,254
Nov 27, 2024	70.09	70.09	69.72	69.78	69.78	-0.51%	309,754
Nov 26, 2024	69.80	70.15	69.80	70.14	70.14	0.28%	9,207
Nov 25, 2024	69.90	70.10	69.90	69.95	69.95	0.82%	24,171
Nov 22, 2024	69.00	69.44	69.00	69.38	69.38	0.93%	54,768
Nov 21, 2024	68.15	68.79	67.89	68.74	68.74	1.33%	47,589
Nov 20, 2024	67.49	67.84	67.47	67.84	67.84	0.45%	307,989
Nov 19, 2024	66.92	67.66	66.84	67.54	67.54	0.14%	248,135
Nov 18, 2024	67.26	67.58	67.26	67.44	67.44	0.28%	10,890
Nov 15, 2024	67.31	67.32	67.15	67.26	67.26	-1.30%	55,876
Nov 14, 2024	68.42	68.55	68.14	68.14	68.14	-0.63%	9,649
Nov 13, 2024	68.81	68.86	68.58	68.58	68.58	-0.08%	6,209
Nov 12, 2024	69.10	69.10	68.62	68.63	68.63	-0.64%	4,425
Nov 11, 2024	69.02	69.19	69.02	69.07	69.07	0.20%	79,468
Nov 8, 2024	68.49	68.97	68.49	68.94	68.94	0.81%	4,896
Nov 7, 2024	68.22	68.51	68.22	68.38	68.38	1.13%	19,463
Nov 6, 2024	67.52	67.68	67.30	67.62	67.62	2.16%	10,627
Nov 5, 2024	65.71	66.19	65.71	66.19	66.19	1.38%	9,184
Nov 4, 2024	65.17	65.48	65.17	65.29	65.29	0.03%	61,823
Nov 1, 2024	65.24	65.59	65.24	65.27	65.27	0.27%	11,662
Oct 31, 2024	65.39	65.39	65.09	65.09	65.09	-0.67%	51,149
Oct 30, 2024	65.84	65.84	65.53	65.53	65.53	-0.37%	67,713
Oct 29, 2024	65.71	65.84	65.71	65.77	65.77	0.37%	14,354
Oct 28, 2024	65.49	65.64	65.49	65.53	65.53	0.49%	149,154
Oct 25, 2024	65.63	65.84	65.17	65.21	65.21	-0.33%	228,512
Oct 24, 2024	65.49	65.49	65.35	65.43	65.43	0.20%	329,174
Oct 23, 2024	65.29	65.30	65.18	65.30	65.30	-1.14%	10,156
Oct 22, 2024	65.81	66.09	65.81	66.05	66.05	-0.26%	5,944
Oct 21, 2024	66.56	66.56	66.16	66.22	66.22	-0.59%	6,533
Oct 18, 2024	66.54	66.63	66.49	66.61	66.61	0.15%	8,503
Oct 17, 2024	66.65	66.69	66.51	66.51	66.51	-0.12%	10,517
Oct 16, 2024	66.48	66.63	66.48	66.59	66.59	0.29%	6,727
Oct 15, 2024	66.99	66.99	66.40	66.40	66.40	-0.45%	15,447
Oct 14, 2024	66.32	66.71	66.32	66.70	66.70	0.65%	6,693
Oct 11, 2024	65.77	66.28	65.77	66.27	66.27	0.77%	4,964
Oct 10, 2024	65.70	65.81	65.59	65.76	65.76	-0.28%	11,226
Oct 9, 2024	65.30	65.95	65.30	65.95	65.95	0.96%	18,536
Oct 8, 2024	65.07	65.32	65.07	65.32	65.32	0.71%	161,541
Oct 7, 2024	65.16	65.16	64.76	64.86	64.86	-0.76%	2,578
Oct 4, 2024	65.08	65.36	65.01	65.36	65.36	1.02%	53,477
Oct 3, 2024	64.55	64.70	64.54	64.70	64.70	-0.15%	12,922
Oct 2, 2024	64.52	64.89	64.46	64.79	64.79	0.11%	12,059
Oct 1, 2024	64.63	64.76	64.45	64.72	64.72	-0.71%	578,989
Sep 30, 2024	64.87	65.18	64.66	65.18	65.18	0.39%	7,271
Sep 27, 2024	65.14	65.14	64.93	64.93	64.93	-0.09%	15,684
Sep 26, 2024	64.88	64.99	64.88	64.99	64.81	0.91%	18,056
Sep 25, 2024	64.59	64.59	64.40	64.40	64.22	-0.83%	13,967
Sep 24, 2024	64.94	64.94	64.80	64.94	64.76	0.25%	21,757
Sep 23, 2024	64.94	64.94	64.75	64.78	64.60	0.19%	3,442
Sep 20, 2024	64.45	64.70	64.42	64.66	64.48	-0.02%	3,975
Sep 19, 2024	64.79	64.79	64.50	64.67	64.49	1.36%	3,719
Sep 18, 2024	63.69	64.24	63.68	63.80	63.62	-	7,571
Sep 17, 2024	63.91	64.16	63.66	63.80	63.62	-0.03%	19,428
Sep 16, 2024	63.58	63.82	63.58	63.82	63.64	0.52%	10,006
Sep 13, 2024	63.11	63.62	63.11	63.49	63.31	0.83%	2,627
Sep 12, 2024	62.65	63.06	62.55	62.96	62.78	0.43%	7,418
Sep 11, 2024	62.31	62.75	61.86	62.69	62.51	0.39%	10,319
Sep 10, 2024	62.24	62.45	62.10	62.45	62.27	0.29%	16,694
Sep 9, 2024	62.32	62.43	62.22	62.27	62.09	0.93%	2,832
Sep 6, 2024	62.81	62.81	61.68	61.69	61.52	-1.05%	34,387
Sep 5, 2024	62.56	62.64	62.17	62.34	62.17	-0.69%	10,554
Sep 4, 2024	62.58	62.80	62.58	62.78	62.60	-0.10%	8,297
Sep 3, 2024	63.90	63.90	62.64	62.84	62.66	-1.98%	10,637
Aug 30, 2024	63.90	64.11	63.61	64.11	63.93	0.85%	6,553
Aug 29, 2024	63.61	64.10	63.56	63.57	63.39	0.37%	7,368
Aug 28, 2024	63.64	63.64	63.02	63.33	63.15	-0.43%	5,252
Aug 27, 2024	63.59	63.61	63.57	63.60	63.42	0.23%	1,949
Aug 26, 2024	63.85	63.85	63.46	63.46	63.28	-0.17%	3,596
Aug 23, 2024	63.08	63.57	63.08	63.57	63.39	1.37%	4,271
Aug 22, 2024	63.35	63.35	62.71	62.71	62.53	-0.92%	3,172
Aug 21, 2024	62.99	63.29	62.94	63.29	63.11	0.83%	7,243
Aug 20, 2024	62.81	62.87	62.66	62.77	62.59	-0.29%	3,175
Aug 19, 2024	62.50	62.95	62.50	62.95	62.77	0.85%	5,369
Aug 16, 2024	62.22	62.48	62.22	62.42	62.24	0.06%	8,402
Aug 15, 2024	62.24	62.38	62.24	62.38	62.20	1.43%	9,617
Aug 14, 2024	61.29	61.50	61.25	61.50	61.33	0.47%	11,300
Aug 13, 2024	60.70	61.30	60.67	61.21	61.04	1.53%	11,186
Aug 12, 2024	60.37	60.44	60.20	60.29	60.12	-0.41%	2,744
Aug 9, 2024	60.20	60.58	60.16	60.54	60.37	0.56%	23,366
Aug 8, 2024	59.35	60.20	59.35	60.20	60.03	2.40%	6,565
Aug 7, 2024	60.13	60.13	58.79	58.79	58.62	-0.59%	30,046
Aug 6, 2024	59.08	59.72	59.08	59.14	58.97	1.09%	11,755
Aug 5, 2024	57.31	59.11	57.31	58.50	58.33	-2.30%	11,731