ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	80.77	81.60	80.77	81.49	81.49	-0.78%	13,990
Jul 27, 2026	82.47	82.47	81.48	82.13	82.13	-0.58%	9,486
Jul 24, 2026	83.17	83.38	82.52	82.61	82.61	-0.66%	11,134
Jul 23, 2026	82.69	83.57	82.69	83.16	83.16	-0.13%	5,185
Jul 22, 2026	83.30	83.55	83.22	83.27	83.27	-0.18%	13,741
Jul 21, 2026	83.18	83.42	82.93	83.42	83.42	1.48%	17,684
Jul 20, 2026	82.82	83.00	82.20	82.20	82.20	-0.05%	13,006
Jul 17, 2026	81.99	82.75	81.98	82.24	82.24	-0.45%	5,756
Jul 16, 2026	82.28	82.94	82.25	82.61	82.61	-0.57%	36,183
Jul 15, 2026	83.16	83.16	82.23	83.08	83.08	-0.50%	10,556
Jul 14, 2026	83.62	83.62	83.37	83.50	83.50	1.05%	7,928
Jul 13, 2026	83.46	83.46	82.53	82.63	82.63	-1.75%	9,353
Jul 10, 2026	83.92	84.11	83.62	84.10	84.10	-0.10%	35,617
Jul 9, 2026	84.33	84.35	84.00	84.18	84.18	1.09%	14,208
Jul 8, 2026	82.29	83.27	82.29	83.27	83.27	0.46%	6,738
Jul 7, 2026	83.14	83.14	82.40	82.89	82.89	-1.38%	13,159
Jul 6, 2026	84.29	84.69	84.05	84.05	84.05	1.12%	9,965
Jul 2, 2026	85.03	85.03	82.70	83.12	83.12	-1.47%	6,486
Jul 1, 2026	84.81	85.16	84.36	84.36	84.36	-1.75%	8,167
Jun 30, 2026	84.52	86.01	84.52	85.86	85.86	1.67%	7,533
Jun 29, 2026	83.64	84.45	83.60	84.45	84.45	1.90%	16,437
Jun 26, 2026	83.51	83.54	82.81	82.99	82.88	-0.76%	74,615
Jun 25, 2026	83.60	83.73	83.44	83.63	83.51	1.50%	4,894
Jun 24, 2026	82.43	83.06	82.16	82.39	82.28	-0.35%	6,671
Jun 23, 2026	82.41	83.07	82.17	82.68	82.56	-2.37%	13,577
Jun 22, 2026	83.94	84.72	83.94	84.69	84.57	1.39%	8,226
Jun 18, 2026	83.62	83.62	83.23	83.53	83.41	1.25%	5,423
Jun 17, 2026	83.40	83.73	82.50	82.50	82.38	-0.48%	6,097
Jun 16, 2026	83.58	83.92	82.90	82.90	82.78	-1.03%	8,887
Jun 15, 2026	83.62	83.78	83.58	83.76	83.64	1.48%	10,218
Jun 12, 2026	81.62	82.64	81.62	82.54	82.42	1.15%	11,240
Jun 11, 2026	80.06	81.60	80.06	81.60	81.49	3.00%	17,326
Jun 10, 2026	80.22	80.84	79.22	79.22	79.11	-1.75%	16,719
Jun 9, 2026	81.63	82.14	78.96	80.63	80.52	-0.76%	14,332
Jun 8, 2026	81.92	82.28	81.25	81.25	81.14	-0.15%	14,283
Jun 5, 2026	82.91	83.19	81.29	81.37	81.26	-3.12%	17,288
Jun 4, 2026	82.98	84.10	82.87	83.99	83.87	0.27%	8,760
Jun 3, 2026	83.45	84.14	83.33	83.76	83.64	0.02%	9,419
Jun 2, 2026	83.02	83.74	83.02	83.74	83.63	1.02%	6,866
Jun 1, 2026	82.24	83.03	82.20	82.90	82.78	0.34%	5,504
May 29, 2026	82.78	83.14	82.30	82.62	82.50	0.33%	9,569
May 28, 2026	81.63	82.54	81.59	82.35	82.23	0.37%	17,396
May 27, 2026	81.87	82.45	81.87	82.05	81.94	-0.29%	9,059
May 26, 2026	82.40	82.72	82.29	82.29	82.17	0.92%	13,150
May 22, 2026	81.32	81.80	81.19	81.54	81.43	0.97%	14,481
May 21, 2026	80.32	80.90	80.32	80.76	80.65	0.77%	12,401
May 20, 2026	79.99	80.50	79.84	80.14	80.03	0.62%	65,361
May 19, 2026	79.86	80.08	79.10	79.65	79.54	-1.09%	7,776
May 18, 2026	81.49	81.49	79.92	80.53	80.42	-1.20%	8,128
May 15, 2026	81.06	81.82	80.93	81.51	81.40	-1.24%	13,073