ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	84.00	84.00	83.47	83.47	83.47	1.18%	231
Jun 17, 2026	83.40	83.40	82.50	82.50	82.50	-0.48%	204
Jun 16, 2026	83.58	83.92	82.90	82.90	82.90	-1.03%	8,887
Jun 15, 2026	84.02	84.02	83.66	83.76	83.76	1.48%	599
Jun 12, 2026	81.62	82.64	81.62	82.54	82.54	1.15%	11,240
Jun 11, 2026	80.06	81.60	80.06	81.60	81.60	3.00%	17,326
Jun 10, 2026	80.22	80.84	79.22	79.22	79.22	-1.75%	16,719
Jun 9, 2026	81.63	82.14	78.96	80.63	80.63	-0.76%	14,332
Jun 8, 2026	81.92	82.28	81.25	81.25	81.25	-0.15%	14,283
Jun 5, 2026	82.91	83.19	81.29	81.37	81.37	-3.12%	17,288
Jun 4, 2026	82.98	84.10	82.87	83.99	83.99	0.27%	8,760
Jun 3, 2026	83.45	84.14	83.33	83.76	83.76	0.02%	9,419
Jun 2, 2026	83.02	83.74	83.02	83.74	83.74	1.02%	6,866
Jun 1, 2026	82.24	83.03	82.20	82.90	82.90	0.34%	5,504
May 29, 2026	82.78	83.14	82.30	82.62	82.62	0.33%	9,569
May 28, 2026	81.63	82.54	81.59	82.35	82.35	0.37%	17,396
May 27, 2026	81.87	82.45	81.87	82.05	82.05	-0.29%	9,059
May 26, 2026	82.40	82.72	82.29	82.29	82.29	0.92%	13,150
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