ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	76.02	76.20	75.65	75.65	75.65	-0.41%	24,431
Nov 5, 2026	79.10	79.10	75.96	75.96	75.96	-4.49%	25,355
Nov 4, 2026	79.91	79.91	79.50	79.53	79.53	0.18%	12,955
Nov 3, 2026	79.69	79.81	79.36	79.39	79.39	0.57%	8,515
Nov 2, 2026	79.47	79.82	78.88	78.94	78.94	-0.44%	6,221
Oct 30, 2026	80.32	80.36	78.95	79.29	79.29	-1.69%	9,237
Oct 29, 2026	79.68	81.06	79.68	80.65	80.65	1.00%	12,582
Oct 28, 2026	79.60	79.90	79.60	79.85	79.85	0.04%	13,631
Oct 27, 2026	79.26	79.83	79.26	79.82	79.82	0.81%	16,571
Oct 26, 2026	79.07	79.28	79.06	79.18	79.18	0.80%	44,372
Oct 23, 2026	78.49	78.91	78.35	78.55	78.55	-0.52%	30,626
Oct 22, 2026	79.12	79.47	78.67	78.96	78.96	-1.37%	40,996
Oct 21, 2026	79.99	80.15	79.78	80.06	80.06	0.36%	21,548
Oct 20, 2026	79.37	80.15	79.37	79.77	79.77	0.38%	34,078
Oct 19, 2026	79.71	79.76	79.47	79.47	79.47	0.19%	15,979
Oct 16, 2026	80.22	80.41	79.18	79.32	79.32	-1.42%	13,025
Oct 15, 2026	79.68	80.56	79.67	80.46	80.46	0.47%	19,405
Oct 14, 2026	80.68	80.76	79.91	80.09	80.09	-1.32%	20,362
Oct 13, 2026	81.33	81.33	80.66	81.16	81.16	-0.39%	5,160
Oct 12, 2026	81.97	81.97	81.46	81.48	81.48	-0.62%	28,205
Oct 9, 2026	81.57	82.15	81.57	81.99	81.99	0.66%	53,605
Oct 8, 2026	81.14	81.54	80.97	81.45	81.45	-0.12%	931,403
Oct 7, 2026	81.24	81.55	81.17	81.55	81.54	-0.47%	18,481
Oct 6, 2026	81.93	82.09	81.57	81.93	81.93	0.69%	14,142
Oct 5, 2026	81.18	81.55	81.08	81.37	81.37	0.47%	14,014
Oct 2, 2026	80.82	81.10	80.82	80.99	80.99	0.63%	12,926
Oct 1, 2026	79.97	80.62	79.97	80.48	80.48	0.18%	7,169
Sep 30, 2026	80.75	80.93	80.34	80.34	80.34	-0.21%	8,258
Sep 29, 2026	80.74	80.74	80.22	80.51	80.51	-0.17%	13,501
Sep 28, 2026	80.77	81.07	80.44	80.76	80.65	-0.35%	38,975
Sep 25, 2026	80.86	81.09	80.53	81.04	80.93	0.43%	8,501
Sep 24, 2026	80.90	80.93	80.53	80.69	80.58	-0.25%	10,536
Sep 23, 2026	81.07	81.23	80.88	80.89	80.78	-0.97%	8,099
Sep 22, 2026	81.41	81.72	81.39	81.69	81.58	0.18%	10,536
Sep 21, 2026	80.91	81.64	80.91	81.54	81.43	1.08%	5,683
Sep 18, 2026	80.28	80.67	80.28	80.67	80.56	0.09%	3,193
Sep 17, 2026	81.09	81.09	80.49	80.60	80.49	0.71%	10,029
Sep 16, 2026	80.40	80.53	79.63	80.03	79.92	0.14%	11,510
Sep 15, 2026	79.69	79.98	79.69	79.92	79.81	-	13,803
Sep 14, 2026	79.60	80.18	79.60	79.92	79.81	-1.14%	9,471
Sep 11, 2026	80.86	80.98	80.75	80.84	80.73	0.91%	11,372
Sep 10, 2026	80.06	80.52	80.06	80.11	80.00	-0.87%	8,991
Sep 9, 2026	81.24	81.24	80.73	80.81	80.70	-0.94%	14,617
Sep 8, 2026	81.91	82.00	81.58	81.58	81.47	-0.57%	12,341
Sep 4, 2026	81.75	82.11	81.75	82.05	81.94	0.24%	14,867
Sep 3, 2026	81.35	81.97	81.19	81.85	81.74	0.43%	8,461
Sep 2, 2026	81.41	81.53	81.13	81.50	81.39	0.31%	20,555
Sep 1, 2026	81.68	81.68	81.10	81.25	81.14	-1.00%	16,423
Aug 31, 2026	81.89	82.08	81.69	82.07	81.96	-0.01%	12,776
Aug 28, 2026	83.02	83.02	82.02	82.08	81.97	-1.51%	8,057