ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	68.43	68.60	67.51	67.51	67.51	-1.17%	16,933
Feb 26, 2025	68.85	68.85	68.10	68.31	68.31	-0.26%	23,527
Feb 25, 2025	68.20	68.85	67.99	68.49	68.49	-0.53%	12,531
Feb 24, 2025	69.11	69.19	68.53	68.85	68.85	-0.14%	25,294
Feb 21, 2025	69.70	69.70	68.95	68.95	68.95	-2.34%	48,054
Feb 20, 2025	70.24	70.60	70.24	70.60	70.60	-0.83%	5,854
Feb 19, 2025	71.05	71.28	70.79	71.19	71.19	0.11%	8,060
Feb 18, 2025	70.99	71.11	70.79	71.11	71.11	0.40%	12,355
Feb 14, 2025	70.90	70.95	70.81	70.83	70.83	0.25%	12,058
Feb 13, 2025	70.58	70.69	70.30	70.65	70.65	1.50%	29,021
Feb 12, 2025	69.06	69.65	69.06	69.60	69.60	-	13,919
Feb 11, 2025	69.55	69.68	69.40	69.60	69.60	-0.29%	26,479
Feb 10, 2025	69.83	69.97	69.80	69.80	69.80	0.53%	23,697
Feb 7, 2025	70.15	70.15	69.39	69.43	69.43	-0.50%	34,432
Feb 6, 2025	69.62	69.78	69.59	69.78	69.78	0.07%	3,903
Feb 5, 2025	69.13	69.75	69.13	69.73	69.73	0.63%	17,251
Feb 4, 2025	68.99	69.33	68.99	69.30	69.30	0.39%	56,593
Feb 3, 2025	68.13	69.28	68.13	69.03	69.03	-0.53%	20,689
Jan 31, 2025	70.04	70.09	69.28	69.40	69.40	-0.24%	13,193
Jan 30, 2025	69.63	69.76	69.41	69.57	69.57	1.03%	10,418
Jan 29, 2025	68.85	68.96	68.66	68.86	68.86	-0.26%	10,995
Jan 28, 2025	68.87	69.15	68.87	69.04	69.04	0.69%	12,884
Jan 27, 2025	68.42	68.63	68.32	68.56	68.56	-0.35%	11,356
Jan 24, 2025	69.05	69.05	68.73	68.81	68.81	-0.25%	11,974
Jan 23, 2025	68.48	68.98	68.48	68.98	68.98	0.44%	18,202
Jan 22, 2025	68.78	68.78	68.68	68.68	68.68	0.19%	5,128
Jan 21, 2025	68.22	68.55	68.22	68.55	68.55	0.88%	44,645
Jan 17, 2025	68.30	68.30	67.96	67.96	67.96	0.37%	13,489
Jan 16, 2025	67.91	67.96	67.70	67.70	67.70	0.30%	7,855
Jan 15, 2025	67.47	67.68	67.47	67.50	67.50	1.69%	6,081
Jan 14, 2025	66.33	66.52	66.20	66.38	66.38	0.75%	17,573
Jan 13, 2025	65.52	65.89	65.40	65.89	65.89	0.26%	58,821
Jan 10, 2025	66.23	66.23	65.72	65.72	65.72	-1.66%	12,736
Jan 8, 2025	66.28	66.83	66.21	66.83	66.83	0.16%	14,085
Jan 7, 2025	67.00	67.06	66.73	66.73	66.73	-0.99%	163,228
Jan 6, 2025	67.59	67.59	67.39	67.39	67.39	0.20%	10,715
Jan 3, 2025	66.77	67.28	66.68	67.26	67.26	1.12%	8,000
Jan 2, 2025	66.47	67.14	66.26	66.51	66.51	0.07%	22,215
Dec 31, 2024	66.79	66.93	66.32	66.47	66.47	-0.43%	12,039
Dec 30, 2024	66.60	67.01	66.29	66.76	66.76	-1.05%	20,732
Dec 27, 2024	67.88	67.88	67.40	67.46	67.38	-1.17%	3,103
Dec 26, 2024	68.01	68.26	68.01	68.26	68.17	0.16%	43,010
Dec 24, 2024	67.65	68.15	67.65	68.15	68.07	0.67%	3,829
Dec 23, 2024	67.17	67.70	67.13	67.70	67.61	0.17%	56,233
Dec 20, 2024	67.92	67.92	67.52	67.58	67.50	1.53%	14,172
Dec 19, 2024	67.08	67.35	66.56	66.56	66.48	-0.33%	11,673
Dec 18, 2024	68.68	68.68	66.78	66.78	66.70	-3.24%	12,922
Dec 17, 2024	68.88	69.07	68.82	69.02	68.93	-0.39%	23,494
Dec 16, 2024	69.20	69.47	69.19	69.29	69.20	0.42%	107,475
Dec 13, 2024	68.88	69.03	68.88	69.00	68.91	-0.50%	34,559
Dec 12, 2024	69.60	69.62	69.35	69.35	69.26	-0.59%	13,008
Dec 11, 2024	69.73	69.92	69.73	69.76	69.67	0.66%	10,872
Dec 10, 2024	69.88	69.88	69.29	69.30	69.21	-0.72%	15,497
Dec 9, 2024	70.82	70.82	69.80	69.80	69.71	-1.49%	89,749
Dec 6, 2024	70.81	70.87	70.77	70.85	70.77	0.53%	7,494
Dec 5, 2024	70.76	70.76	70.48	70.48	70.39	-0.41%	12,584
Dec 4, 2024	70.47	70.77	70.46	70.77	70.68	0.76%	10,058
Dec 3, 2024	70.08	70.27	70.08	70.24	70.15	0.02%	15,341
Dec 2, 2024	70.04	70.28	69.98	70.22	70.13	0.23%	12,946
Nov 29, 2024	69.94	70.17	69.94	70.06	69.97	0.40%	17,254
Nov 27, 2024	70.09	70.09	69.72	69.78	69.70	-0.51%	309,754
Nov 26, 2024	69.80	70.15	69.80	70.14	70.05	0.28%	9,207
Nov 25, 2024	69.90	70.10	69.90	69.95	69.86	0.82%	24,171
Nov 22, 2024	69.00	69.44	69.00	69.38	69.29	0.93%	54,768
Nov 21, 2024	68.15	68.79	67.89	68.74	68.66	1.33%	47,589
Nov 20, 2024	67.49	67.84	67.47	67.84	67.76	0.45%	307,989
Nov 19, 2024	66.92	67.66	66.84	67.54	67.45	0.14%	248,135
Nov 18, 2024	67.26	67.58	67.26	67.44	67.36	0.28%	10,890
Nov 15, 2024	67.31	67.32	67.15	67.26	67.17	-1.30%	55,876
Nov 14, 2024	68.42	68.55	68.14	68.14	68.06	-0.63%	9,649
Nov 13, 2024	68.81	68.86	68.58	68.58	68.49	-0.08%	6,209
Nov 12, 2024	69.10	69.10	68.62	68.63	68.54	-0.64%	4,425
Nov 11, 2024	69.02	69.19	69.02	69.07	68.98	0.20%	79,468
Nov 8, 2024	68.49	68.97	68.49	68.94	68.85	0.81%	4,896
Nov 7, 2024	68.22	68.51	68.22	68.38	68.30	1.13%	19,463
Nov 6, 2024	67.52	67.68	67.30	67.62	67.54	2.16%	10,627
Nov 5, 2024	65.71	66.19	65.71	66.19	66.11	1.38%	9,184
Nov 4, 2024	65.17	65.48	65.17	65.29	65.21	0.03%	61,823
Nov 1, 2024	65.24	65.59	65.24	65.27	65.19	0.27%	11,662
Oct 31, 2024	65.39	65.39	65.09	65.09	65.01	-0.67%	51,149
Oct 30, 2024	65.84	65.84	65.53	65.53	65.45	-0.37%	67,713
Oct 29, 2024	65.71	65.84	65.71	65.77	65.69	0.37%	14,354
Oct 28, 2024	65.49	65.64	65.49	65.53	65.45	0.49%	149,154
Oct 25, 2024	65.63	65.84	65.17	65.21	65.13	-0.33%	228,512
Oct 24, 2024	65.49	65.49	65.35	65.43	65.35	0.20%	329,174
Oct 23, 2024	65.29	65.30	65.18	65.30	65.21	-1.14%	10,156
Oct 22, 2024	65.81	66.09	65.81	66.05	65.96	-0.26%	5,944
Oct 21, 2024	66.56	66.56	66.16	66.22	66.13	-0.59%	6,533
Oct 18, 2024	66.54	66.63	66.49	66.61	66.53	0.15%	8,503
Oct 17, 2024	66.65	66.69	66.51	66.51	66.43	-0.12%	10,517
Oct 16, 2024	66.48	66.63	66.48	66.59	66.51	0.29%	6,727
Oct 15, 2024	66.99	66.99	66.40	66.40	66.32	-0.45%	15,447
Oct 14, 2024	66.32	66.71	66.32	66.70	66.62	0.65%	6,693
Oct 11, 2024	65.77	66.28	65.77	66.27	66.19	0.77%	4,964
Oct 10, 2024	65.70	65.81	65.59	65.76	65.68	-0.28%	11,226
Oct 9, 2024	65.30	65.95	65.30	65.95	65.87	0.96%	18,536
Oct 8, 2024	65.07	65.32	65.07	65.32	65.24	0.71%	161,541
Oct 7, 2024	65.16	65.16	64.76	64.86	64.78	-0.76%	2,578
Oct 4, 2024	65.08	65.36	65.01	65.36	65.28	1.02%	53,477
Oct 3, 2024	64.55	64.70	64.54	64.70	64.62	-0.15%	12,922