ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	72.28	72.46	71.90	72.25	72.25	0.32%	56,256
Oct 30, 2025	72.13	72.80	72.01	72.02	72.02	-0.79%	88,650
Oct 29, 2025	72.98	72.98	72.41	72.59	72.59	-0.33%	93,645
Oct 28, 2025	73.24	73.24	72.77	72.83	72.83	-0.57%	57,623
Oct 27, 2025	73.22	73.25	72.87	73.25	73.25	0.88%	95,253
Oct 24, 2025	72.93	72.93	72.56	72.61	72.61	0.76%	105,246
Oct 23, 2025	71.20	72.22	71.20	72.06	72.06	1.08%	78,408
Oct 22, 2025	72.05	72.05	70.96	71.29	71.29	-0.88%	91,650
Oct 21, 2025	71.75	71.95	71.27	71.92	71.92	0.32%	52,999
Oct 20, 2025	71.45	71.87	71.45	71.69	71.69	0.99%	278,831
Oct 17, 2025	70.54	71.16	70.51	70.99	70.99	0.35%	40,547
Oct 16, 2025	71.54	71.54	70.52	70.74	70.74	-0.84%	42,283
Oct 15, 2025	72.21	72.21	71.09	71.34	71.34	-0.16%	42,395
Oct 14, 2025	70.43	71.76	70.30	71.45	71.45	0.27%	32,603
Oct 13, 2025	70.75	71.28	70.75	71.26	71.26	1.99%	39,913
Oct 10, 2025	71.67	71.71	69.82	69.87	69.87	-2.13%	28,515
Oct 9, 2025	71.69	71.69	71.39	71.39	71.39	-0.91%	10,275
Oct 8, 2025	71.86	72.05	71.80	72.05	72.05	0.61%	11,315
Oct 7, 2025	72.35	72.35	71.33	71.61	71.61	-0.58%	22,885
Oct 6, 2025	72.62	72.74	72.02	72.03	72.03	-0.22%	46,863
Oct 3, 2025	72.54	72.62	72.18	72.19	72.19	-0.52%	21,198
Oct 2, 2025	64.94	72.58	63.92	72.56	72.56	0.55%	1,437,094
Oct 1, 2025	71.64	72.21	71.64	72.16	72.16	0.27%	15,917
Sep 30, 2025	72.19	72.19	71.51	71.97	71.97	-0.62%	11,401
Sep 29, 2025	72.62	72.65	72.37	72.42	72.42	0.40%	18,191
Sep 26, 2025	71.83	72.13	71.67	72.13	72.05	0.94%	10,403
Sep 25, 2025	71.31	71.49	71.25	71.46	71.38	-0.70%	14,624
Sep 24, 2025	71.97	71.97	71.91	71.96	71.88	-0.79%	8,715
Sep 23, 2025	72.81	72.81	72.49	72.54	72.46	-0.62%	5,583
Sep 22, 2025	72.67	73.04	72.67	72.99	72.91	0.13%	6,159
Sep 19, 2025	72.80	72.98	72.59	72.89	72.81	0.28%	16,666
Sep 18, 2025	72.85	72.85	72.55	72.69	72.61	0.61%	7,631
Sep 17, 2025	72.29	72.36	72.12	72.25	72.17	0.48%	51,136
Sep 16, 2025	72.19	72.27	71.78	71.90	71.83	-0.34%	15,325
Sep 15, 2025	72.06	72.26	72.06	72.15	72.07	0.55%	11,778
Sep 12, 2025	71.92	72.06	71.76	71.76	71.68	-1.00%	7,814
Sep 11, 2025	72.13	72.48	72.10	72.48	72.40	1.47%	20,394
Sep 10, 2025	71.79	71.87	71.16	71.43	71.35	-0.17%	13,723
Sep 9, 2025	71.36	71.55	71.26	71.55	71.47	0.25%	7,811
Sep 8, 2025	70.83	71.37	70.78	71.37	71.29	1.00%	13,675
Sep 5, 2025	71.00	71.00	70.17	70.66	70.58	0.31%	16,743
Sep 4, 2025	70.14	70.44	69.77	70.44	70.36	0.38%	13,302
Sep 3, 2025	70.07	70.27	69.91	70.17	70.09	0.15%	15,963
Sep 2, 2025	69.42	70.07	69.42	70.07	69.99	-0.39%	13,558
Aug 29, 2025	70.66	70.66	70.11	70.34	70.26	-0.33%	12,168
Aug 28, 2025	70.13	70.61	70.13	70.57	70.49	1.41%	59,463
Aug 27, 2025	69.17	69.59	69.17	69.59	69.51	0.53%	15,319
Aug 26, 2025	69.27	69.33	69.06	69.23	69.15	0.05%	20,725
Aug 25, 2025	69.65	69.65	69.19	69.19	69.11	-0.43%	11,163
Aug 22, 2025	69.53	69.67	69.49	69.49	69.41	1.57%	7,438