ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	72.41	72.72	72.36	72.44	72.44	0.79%	624
Mar 24, 2026	71.01	71.96	70.61	71.87	71.87	0.90%	34,489
Mar 23, 2026	71.53	72.38	71.15	71.23	71.23	1.09%	24,987
Mar 20, 2026	71.61	71.61	70.05	70.46	70.46	-1.62%	46,213
Mar 19, 2026	70.67	72.14	70.67	71.62	71.62	0.21%	46,359
Mar 18, 2026	72.24	72.30	71.47	71.47	71.47	-1.50%	19,032
Mar 17, 2026	72.65	72.82	72.49	72.56	72.56	0.71%	23,773
Mar 16, 2026	72.05	72.54	71.83	72.05	72.05	0.87%	47,163
Mar 13, 2026	72.39	72.49	71.38	71.43	71.43	-0.46%	33,082
Mar 12, 2026	72.13	72.24	71.68	71.76	71.76	-1.31%	16,496
Mar 11, 2026	72.87	73.23	72.56	72.71	72.71	-0.27%	21,925
Mar 10, 2026	73.01	73.69	72.81	72.91	72.91	-0.23%	39,277
Mar 9, 2026	70.98	73.13	70.98	73.08	73.08	1.81%	20,618
Mar 6, 2026	71.46	72.30	71.36	71.78	71.78	-1.52%	72,049
Mar 5, 2026	73.26	73.34	72.01	72.89	72.89	-0.76%	26,416
Mar 4, 2026	72.95	73.67	72.83	73.45	73.45	1.30%	76,240
Mar 3, 2026	71.74	72.89	71.22	72.51	72.51	-1.29%	46,877
Mar 2, 2026	72.39	73.80	72.39	73.46	73.46	-0.14%	1,870,961
Feb 27, 2026	72.91	73.67	72.91	73.56	73.56	-0.57%	30,949
Feb 26, 2026	74.18	74.18	73.05	73.98	73.98	-0.36%	42,307
Feb 25, 2026	74.03	74.42	73.88	74.25	74.25	1.06%	48,610
Feb 24, 2026	72.76	73.50	72.48	73.47	73.47	0.98%	32,618
Feb 23, 2026	73.53	73.53	72.37	72.76	72.76	-1.37%	27,133
Feb 20, 2026	73.16	74.24	73.04	73.77	73.77	0.85%	146,129
Feb 19, 2026	72.79	73.16	72.68	73.15	73.15	-0.37%	37,311
Feb 18, 2026	73.15	74.56	73.13	73.42	73.42	0.52%	159,200
Feb 17, 2026	73.01	73.36	72.32	73.04	73.04	0.07%	66,384
Feb 13, 2026	72.37	73.39	72.32	72.99	72.99	0.61%	40,310
Feb 12, 2026	74.32	74.67	72.55	72.55	72.55	-2.63%	92,935
Feb 11, 2026	74.60	74.60	73.69	74.51	74.51	1.00%	81,539
Feb 10, 2026	74.02	74.14	73.69	73.77	73.77	-0.22%	89,523
Feb 9, 2026	73.35	74.12	73.13	73.93	73.93	0.65%	63,416
Feb 6, 2026	72.69	73.45	72.20	73.45	73.45	3.39%	66,577
Feb 5, 2026	71.75	71.80	70.90	71.04	71.04	-0.73%	70,315
Feb 4, 2026	71.99	72.17	70.91	71.57	71.57	-1.04%	21,275
Feb 3, 2026	73.25	73.25	71.70	72.32	72.32	-1.20%	47,767
Feb 2, 2026	72.56	73.34	72.56	73.20	73.20	1.25%	23,072
Jan 30, 2026	73.27	73.50	72.20	72.30	72.30	-1.86%	17,757
Jan 29, 2026	73.61	73.67	72.59	73.67	73.67	0.15%	19,888
Jan 28, 2026	74.01	74.11	73.27	73.56	73.56	0.20%	16,769
Jan 27, 2026	73.37	73.52	73.06	73.41	73.41	0.57%	17,906
Jan 26, 2026	72.77	73.12	72.77	73.00	73.00	0.71%	16,804
Jan 23, 2026	72.27	72.58	72.22	72.48	72.48	-0.36%	13,682
Jan 22, 2026	73.27	73.29	72.59	72.74	72.74	0.39%	43,835
Jan 21, 2026	71.87	72.71	71.59	72.46	72.46	1.23%	20,499
Jan 20, 2026	71.82	72.26	71.50	71.58	71.58	-1.89%	30,998
Jan 16, 2026	73.29	73.38	72.94	72.96	72.96	-0.12%	27,782
Jan 15, 2026	73.15	73.49	73.02	73.05	73.05	0.62%	19,634
Jan 14, 2026	72.81	73.07	72.06	72.60	72.60	-0.63%	18,459
Jan 13, 2026	72.90	73.25	72.89	73.06	73.06	-	23,864