ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	81.75	82.11	81.75	82.05	82.05	0.24%	14,867
Sep 3, 2026	81.35	81.97	81.19	81.85	81.85	0.43%	8,461
Sep 2, 2026	81.41	81.53	81.13	81.50	81.50	0.31%	20,555
Sep 1, 2026	81.68	81.68	81.10	81.25	81.25	-1.00%	16,423
Aug 31, 2026	81.89	82.08	81.69	82.07	82.07	-0.01%	12,776
Aug 28, 2026	83.02	83.02	82.02	82.08	82.08	-1.51%	8,057
Aug 27, 2026	83.36	83.40	83.01	83.34	83.34	0.66%	10,618
Aug 26, 2026	82.27	82.95	82.27	82.79	82.79	0.62%	17,965
Aug 25, 2026	82.67	82.67	82.20	82.28	82.28	-0.06%	14,051
Aug 24, 2026	82.16	82.34	82.00	82.33	82.33	-0.61%	12,999
Aug 21, 2026	82.63	82.91	82.63	82.84	82.84	0.47%	4,596
Aug 20, 2026	82.97	82.98	82.45	82.45	82.45	-0.65%	5,253
Aug 19, 2026	84.11	84.11	82.99	82.99	82.99	-0.52%	7,279
Aug 18, 2026	83.73	83.95	83.42	83.42	83.42	-1.43%	10,124
Aug 17, 2026	84.68	84.81	84.58	84.63	84.63	-	9,710
Aug 14, 2026	84.48	84.75	84.42	84.63	84.63	-	12,015
Aug 13, 2026	84.36	84.90	84.36	84.63	84.63	0.32%	16,198
Aug 12, 2026	84.66	84.66	84.36	84.36	84.36	0.65%	11,633
Aug 11, 2026	84.38	84.38	83.78	83.82	83.82	-0.05%	10,512
Aug 10, 2026	84.01	84.02	83.67	83.86	83.86	0.36%	13,441
Aug 7, 2026	83.88	83.88	83.42	83.56	83.56	0.62%	4,073
Aug 6, 2026	82.94	83.71	82.94	83.04	83.04	-0.57%	12,372
Aug 5, 2026	84.04	84.04	83.52	83.52	83.52	-0.17%	16,577
Aug 4, 2026	82.91	83.80	82.73	83.66	83.66	2.03%	33,536
Aug 3, 2026	81.27	82.10	81.27	81.99	81.99	0.84%	5,986
Jul 31, 2026	81.84	81.84	80.99	81.31	81.31	-	16,875
Jul 30, 2026	80.76	81.34	80.53	81.31	81.31	1.93%	8,277
Jul 29, 2026	81.00	81.37	79.77	79.77	79.77	-2.11%	21,007
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