ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	82.78	83.14	82.30	82.48	-	0.16%	8,814
May 28, 2026	81.93	82.57	81.93	82.35	82.35	0.37%	1,881
May 27, 2026	82.60	82.60	81.96	82.05	82.05	-0.29%	474
May 26, 2026	82.54	82.54	82.29	82.29	82.29	0.92%	831
May 22, 2026	81.32	81.80	81.19	81.54	81.54	0.97%	14,481
May 21, 2026	80.32	80.90	80.32	80.76	80.76	0.77%	12,401
May 20, 2026	79.99	80.50	79.84	80.14	80.14	0.62%	65,361
May 19, 2026	79.86	80.08	79.10	79.65	79.65	-1.09%	7,776
May 18, 2026	81.49	81.49	79.92	80.53	80.53	-1.20%	8,128
May 15, 2026	81.06	81.82	80.93	81.51	81.51	-1.24%	13,073
May 14, 2026	82.07	82.53	82.00	82.53	82.53	1.16%	12,651
May 13, 2026	81.39	81.76	80.86	81.58	81.58	0.65%	7,355
May 12, 2026	80.38	81.05	80.16	81.05	81.05	0.12%	5,029
May 11, 2026	80.14	81.15	80.14	80.95	80.95	1.23%	10,120
May 8, 2026	80.25	80.32	79.96	79.97	79.97	0.23%	16,605
May 7, 2026	80.23	80.66	79.26	79.79	79.79	-1.92%	17,424
May 6, 2026	80.85	81.38	80.43	81.35	81.35	0.79%	25,883
May 5, 2026	80.27	80.97	80.26	80.71	80.71	2.18%	26,464
May 4, 2026	79.21	79.50	78.85	78.99	78.99	-0.10%	22,701
May 1, 2026	78.86	79.25	78.40	79.07	79.07	0.55%	63,406
Apr 30, 2026	77.70	78.65	77.70	78.64	78.64	2.09%	14,325
Apr 29, 2026	77.04	77.05	76.75	77.03	77.03	0.37%	14,353
Apr 28, 2026	77.11	77.11	76.36	76.75	76.75	-1.36%	21,474
Apr 27, 2026	77.29	77.80	77.12	77.80	77.80	-0.03%	12,939
Apr 24, 2026	77.44	77.89	77.43	77.82	77.82	0.40%	12,924
Apr 23, 2026	77.13	77.73	77.09	77.51	77.51	0.10%	18,699
Apr 22, 2026	77.40	77.45	77.02	77.44	77.43	0.99%	9,371
Apr 21, 2026	76.90	77.19	76.62	76.68	76.68	-0.31%	7,023
Apr 20, 2026	76.73	76.98	76.68	76.91	76.91	-0.01%	15,699
Apr 17, 2026	76.59	77.09	76.20	76.92	76.92	1.37%	17,609
Apr 16, 2026	75.95	76.08	75.64	75.88	75.88	-0.19%	33,568
Apr 15, 2026	75.95	76.03	75.46	76.02	76.02	-0.07%	24,641
Apr 14, 2026	75.71	76.07	75.49	76.07	76.07	0.81%	19,280
Apr 13, 2026	74.86	75.46	74.85	75.46	75.46	0.73%	19,952
Apr 10, 2026	75.29	75.29	74.85	74.91	74.91	0.03%	4,944
Apr 9, 2026	74.65	75.05	74.43	74.89	74.89	0.48%	18,691
Apr 8, 2026	74.56	74.63	73.80	74.53	74.53	3.01%	16,213
Apr 7, 2026	71.87	72.35	71.57	72.35	72.35	0.19%	39,477
Apr 6, 2026	72.02	72.62	71.77	72.21	72.21	0.38%	56,389
Apr 2, 2026	70.95	72.00	70.95	71.94	71.94	-	18,756
Apr 1, 2026	71.98	72.42	71.77	71.94	71.94	1.12%	8,602
Mar 31, 2026	69.78	71.22	69.78	71.14	71.14	3.03%	74,600
Mar 30, 2026	70.81	70.81	68.82	69.05	69.05	-1.70%	2,979,361
Mar 27, 2026	70.41	70.93	70.20	70.40	70.24	-0.14%	30,365
Mar 26, 2026	71.49	71.74	70.36	70.50	70.34	-2.65%	52,611
Mar 25, 2026	72.51	72.72	72.16	72.42	72.26	0.77%	21,591
Mar 24, 2026	71.01	71.96	70.61	71.87	71.71	0.90%	34,489
Mar 23, 2026	71.53	72.38	71.15	71.23	71.07	1.09%	24,987
Mar 20, 2026	71.61	71.61	70.05	70.46	70.30	-1.62%	46,213
Mar 19, 2026	70.67	72.14	70.67	71.62	71.46	0.21%	46,359