ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	80.86	81.09	80.53	81.04	81.04	0.43%	8,501
Sep 24, 2026	80.90	80.93	80.53	80.69	80.69	-0.25%	10,536
Sep 23, 2026	81.07	81.23	80.88	80.89	80.89	-0.97%	8,099
Sep 22, 2026	81.41	81.72	81.39	81.69	81.69	0.18%	10,536
Sep 21, 2026	80.91	81.64	80.91	81.54	81.54	1.08%	5,683
Sep 18, 2026	80.28	80.67	80.28	80.67	80.67	0.09%	3,193
Sep 17, 2026	81.09	81.09	80.49	80.60	80.60	0.71%	10,029
Sep 16, 2026	80.40	80.53	79.63	80.03	80.03	0.14%	11,510
Sep 15, 2026	79.69	79.98	79.69	79.92	79.92	-	13,803
Sep 14, 2026	79.60	80.18	79.60	79.92	79.92	-1.14%	9,471
Sep 11, 2026	80.86	80.98	80.75	80.84	80.84	0.91%	11,372
Sep 10, 2026	80.06	80.52	80.06	80.11	80.11	-0.87%	8,991
Sep 9, 2026	81.24	81.24	80.73	80.81	80.81	-0.94%	14,617
Sep 8, 2026	81.91	82.00	81.58	81.58	81.58	-0.57%	12,341
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