ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	70.35	70.35	69.93	69.96	69.96	-1.16%	18,849
Jul 9, 2025	70.87	70.89	70.51	70.78	70.78	0.08%	19,415
Jul 8, 2025	71.07	71.30	70.61	70.72	70.72	-0.56%	43,599
Jul 7, 2025	70.78	71.15	70.78	71.12	71.12	0.04%	15,480
Jul 3, 2025	71.13	71.25	71.06	71.09	71.09	1.10%	12,528
Jul 2, 2025	70.40	70.40	70.17	70.32	70.32	-0.34%	26,096
Jul 1, 2025	70.80	70.80	70.45	70.56	70.56	-0.29%	11,020
Jun 30, 2025	70.47	70.76	70.40	70.76	70.76	0.83%	19,044
Jun 27, 2025	69.89	70.50	69.89	70.18	70.18	0.29%	35,464
Jun 26, 2025	69.85	69.98	69.80	69.98	69.86	0.66%	11,329
Jun 25, 2025	69.68	69.69	69.49	69.52	69.40	-0.80%	21,779
Jun 24, 2025	69.65	70.11	69.59	70.08	69.96	1.30%	8,798
Jun 23, 2025	68.28	69.18	68.28	69.18	69.06	1.07%	11,430
Jun 20, 2025	68.94	68.94	68.33	68.45	68.34	-0.34%	10,482
Jun 18, 2025	69.11	69.20	68.68	68.68	68.57	-0.76%	10,283
Jun 17, 2025	69.41	69.69	69.20	69.21	69.09	-0.70%	7,551
Jun 16, 2025	69.91	69.91	69.63	69.70	69.58	0.78%	18,458
Jun 13, 2025	69.44	69.74	69.06	69.16	69.04	-1.51%	9,446
Jun 12, 2025	69.98	70.22	69.98	70.22	70.10	0.30%	7,612
Jun 11, 2025	70.21	70.39	69.85	70.01	69.89	-0.06%	32,591
Jun 10, 2025	70.10	70.12	69.93	70.05	69.93	-0.31%	10,823
Jun 9, 2025	70.50	70.52	70.27	70.27	70.15	-0.87%	13,283
Jun 6, 2025	70.59	70.97	70.59	70.89	70.77	0.71%	10,403
Jun 5, 2025	70.35	70.78	70.35	70.39	70.27	0.48%	12,472
Jun 4, 2025	69.86	70.28	69.86	70.05	69.94	0.33%	10,931
Jun 3, 2025	69.41	69.88	69.41	69.82	69.70	0.52%	20,418
Jun 2, 2025	68.86	69.46	68.39	69.46	69.34	0.45%	21,227
May 30, 2025	68.59	69.15	68.41	69.15	69.03	1.16%	26,058
May 29, 2025	68.45	68.45	68.11	68.35	68.24	-0.26%	22,862
May 28, 2025	68.79	68.79	68.53	68.53	68.41	0.02%	16,923
May 27, 2025	68.48	68.56	68.48	68.52	68.40	1.22%	11,939
May 23, 2025	66.78	67.91	66.78	67.69	67.58	0.13%	8,410
May 22, 2025	67.43	68.02	67.43	67.60	67.49	-0.12%	19,617
May 21, 2025	68.50	68.57	67.52	67.68	67.57	-1.98%	7,670
May 20, 2025	69.26	69.28	68.73	69.05	68.93	-0.63%	14,229
May 19, 2025	69.18	69.49	69.18	69.49	69.37	0.30%	10,620
May 16, 2025	68.91	69.28	68.91	69.28	69.17	1.17%	16,679
May 15, 2025	67.85	68.48	67.85	68.48	68.37	0.83%	8,096
May 14, 2025	68.45	68.45	67.84	67.92	67.80	-0.87%	52,860
May 13, 2025	68.30	68.76	68.30	68.51	68.40	1.05%	12,369
May 12, 2025	67.67	67.85	67.55	67.80	67.69	2.73%	5,183
May 9, 2025	66.20	66.20	66.00	66.00	65.89	-0.48%	7,968
May 8, 2025	66.47	66.83	66.29	66.32	66.21	0.27%	20,375
May 7, 2025	65.76	66.28	65.68	66.14	66.03	0.58%	12,148
May 6, 2025	65.57	66.00	65.47	65.76	65.65	-0.89%	17,372
May 5, 2025	65.87	66.67	65.86	66.35	66.24	0.05%	15,655
May 2, 2025	65.89	66.36	65.82	66.32	66.21	1.50%	46,772
May 1, 2025	65.74	65.97	65.34	65.34	65.23	-0.09%	28,714
Apr 30, 2025	63.89	65.40	63.89	65.40	65.29	0.70%	19,335
Apr 29, 2025	64.46	65.09	64.32	64.94	64.84	0.81%	12,557