ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	29.93	30.03	29.93	30.03	30.03	0.65%	791
Dec 23, 2024	29.62	29.84	29.62	29.84	29.84	0.22%	1,153
Dec 20, 2024	29.58	29.83	29.58	29.77	29.77	0.71%	757
Dec 19, 2024	29.64	29.66	29.56	29.56	29.56	-0.68%	1,518
Dec 18, 2024	30.69	30.69	29.76	29.76	29.76	-3.13%	3,260
Dec 17, 2024	30.80	30.80	30.70	30.72	30.72	-0.62%	2,873
Dec 16, 2024	31.08	31.08	30.92	30.92	30.92	-1.02%	1,957
Dec 13, 2024	31.16	31.30	31.13	31.24	31.24	-0.47%	531,532
Dec 12, 2024	31.48	31.48	31.38	31.38	31.38	-0.50%	5,799
Dec 11, 2024	31.61	31.61	31.54	31.54	31.54	0.25%	176
Dec 10, 2024	31.59	31.59	31.46	31.46	31.46	-0.70%	925
Dec 9, 2024	31.68	31.82	31.68	31.69	31.69	0.28%	1,827
Dec 6, 2024	31.67	31.67	31.55	31.60	31.60	-0.91%	510
Dec 5, 2024	31.91	31.92	31.89	31.89	31.89	0.03%	1,077
Dec 4, 2024	31.82	31.89	31.81	31.88	31.88	-0.77%	1,472
Dec 3, 2024	32.13	32.13	32.13	32.13	32.13	-0.39%	311
Dec 2, 2024	32.16	32.27	32.16	32.25	32.25	-0.76%	892
Nov 29, 2024	32.50	32.50	32.50	32.50	32.50	0.52%	48
Nov 27, 2024	32.44	32.46	32.34	32.34	32.34	0.07%	539
Nov 26, 2024	32.26	32.32	32.26	32.31	32.31	-0.49%	521
Nov 25, 2024	32.84	32.84	32.47	32.47	32.47	0.13%	1,441
Nov 22, 2024	32.13	32.43	32.13	32.43	32.43	0.91%	1,107
Nov 21, 2024	32.14	32.14	32.12	32.14	32.14	0.96%	1,043
Nov 20, 2024	31.73	31.83	31.65	31.83	31.83	0.07%	2,424
Nov 19, 2024	31.82	31.84	31.79	31.81	31.81	-0.29%	1,735
Nov 18, 2024	31.78	31.91	31.78	31.90	31.90	0.78%	1,400
Nov 15, 2024	31.66	31.69	31.65	31.65	31.65	0.08%	828
Nov 14, 2024	31.73	31.77	31.62	31.62	31.62	-0.06%	1,337
Nov 13, 2024	31.62	31.69	31.62	31.64	31.64	0.02%	1,760
Nov 12, 2024	31.70	31.70	31.64	31.64	31.64	-1.09%	399
Nov 11, 2024	31.97	31.99	31.96	31.99	31.99	0.26%	1,453
Nov 8, 2024	31.75	31.91	31.75	31.91	31.91	-0.10%	1,072
Nov 7, 2024	31.93	31.99	31.93	31.94	31.94	0.13%	852
Nov 6, 2024	31.70	31.90	31.70	31.90	31.90	1.75%	402
Nov 5, 2024	31.26	31.35	31.26	31.35	31.35	1.18%	418
Nov 4, 2024	31.01	31.01	30.93	30.98	30.98	0.69%	671
Nov 1, 2024	30.78	30.83	30.77	30.77	30.77	-0.35%	963
Oct 31, 2024	30.95	30.95	30.88	30.88	30.88	-0.41%	303
Oct 30, 2024	31.13	31.13	31.00	31.00	31.00	-0.05%	3,245
Oct 29, 2024	30.99	31.03	30.98	31.02	31.02	-0.72%	1,726
Oct 28, 2024	31.19	31.26	31.19	31.24	31.24	0.26%	2,393
Oct 25, 2024	31.23	31.29	31.16	31.16	31.16	-0.42%	1,095
Oct 24, 2024	31.28	31.29	31.28	31.29	31.29	0.19%	383
Oct 23, 2024	31.16	31.23	31.16	31.23	31.23	-0.51%	2,389
Oct 22, 2024	31.38	31.44	31.38	31.39	31.39	-0.17%	2,137
Oct 21, 2024	31.48	31.48	31.45	31.45	31.45	-1.01%	2,500
Oct 18, 2024	31.73	31.78	31.69	31.77	31.77	-0.10%	666
Oct 17, 2024	31.74	31.80	31.68	31.80	31.80	0.11%	2,392
Oct 16, 2024	31.82	31.86	31.76	31.76	31.76	0.48%	381
Oct 15, 2024	31.63	31.63	31.61	31.61	31.61	-1.21%	197
Oct 14, 2024	31.92	32.00	31.91	32.00	32.00	0.28%	1,307
Oct 11, 2024	31.84	31.91	31.84	31.91	31.91	0.88%	209
Oct 10, 2024	31.63	31.63	31.63	31.63	31.63	-0.01%	60
Oct 9, 2024	31.63	31.63	31.63	31.63	31.63	0.39%	150
Oct 8, 2024	31.82	31.82	31.47	31.51	31.51	-1.26%	547
Oct 7, 2024	31.87	31.91	31.65	31.91	31.91	0.19%	11,821
Oct 4, 2024	31.80	31.85	31.76	31.85	31.85	0.45%	3,579
Oct 3, 2024	31.49	31.71	31.08	31.71	31.71	0.05%	1,095,644
Oct 2, 2024	31.65	31.69	31.65	31.69	31.69	0.18%	2,310
Oct 1, 2024	31.57	31.67	31.54	31.63	31.63	0.31%	21,232
Sep 30, 2024	31.43	31.58	31.33	31.53	31.53	-	4,972
Sep 27, 2024	31.58	31.59	31.53	31.53	31.53	-0.70%	543
Sep 26, 2024	31.80	31.80	31.76	31.76	31.31	-0.13%	635
Sep 25, 2024	32.01	32.07	31.80	31.80	31.35	-1.11%	1,326
Sep 24, 2024	32.12	32.19	32.12	32.16	31.70	0.60%	786
Sep 23, 2024	31.96	31.96	31.96	31.96	31.51	0.88%	143
Sep 20, 2024	31.72	31.72	31.68	31.68	31.24	-0.74%	929
Sep 19, 2024	31.92	31.92	31.92	31.92	31.47	1.23%	44
Sep 18, 2024	31.50	31.55	31.50	31.53	31.09	-0.15%	582
Sep 17, 2024	31.57	31.58	31.57	31.58	31.13	0.33%	574
Sep 16, 2024	31.42	31.48	31.37	31.48	31.03	1.04%	2,593
Sep 13, 2024	31.15	31.15	31.15	31.15	30.71	0.99%	76
Sep 12, 2024	30.76	30.85	30.76	30.85	30.41	0.64%	2,763
Sep 11, 2024	30.65	30.65	30.65	30.65	30.22	0.05%	192
Sep 10, 2024	30.78	30.78	30.51	30.63	30.20	-0.52%	3,497
Sep 9, 2024	30.88	30.88	30.79	30.79	30.36	0.66%	490
Sep 6, 2024	30.68	30.68	30.59	30.59	30.16	-0.86%	568
Sep 5, 2024	30.93	30.94	30.86	30.86	30.42	-0.47%	3,280
Sep 4, 2024	31.15	31.15	30.96	31.00	30.57	-0.34%	501
Sep 3, 2024	31.18	31.24	31.11	31.11	30.67	-2.18%	2,650
Aug 30, 2024	31.52	31.80	31.52	31.80	31.35	0.55%	432
Aug 29, 2024	31.60	31.67	31.60	31.63	31.18	0.59%	1,525
Aug 28, 2024	31.49	31.49	31.40	31.44	31.00	-0.45%	1,017
Aug 27, 2024	31.59	31.59	31.59	31.59	31.14	-0.36%	138
Aug 26, 2024	31.83	31.83	31.61	31.70	31.25	0.68%	651
Aug 23, 2024	30.93	31.48	30.93	31.48	31.04	1.79%	977
Aug 22, 2024	30.93	30.93	30.93	30.93	30.49	-0.32%	264
Aug 21, 2024	30.96	31.04	30.96	31.03	30.59	0.68%	2,524
Aug 20, 2024	30.88	30.91	30.82	30.82	30.39	-0.87%	1,822
Aug 19, 2024	31.17	31.17	31.09	31.09	30.65	0.61%	951
Aug 16, 2024	30.90	30.90	30.90	30.90	30.46	0.26%	130
Aug 15, 2024	30.75	30.87	30.75	30.82	30.39	0.91%	3,750
Aug 14, 2024	30.54	30.54	30.54	30.54	30.11	0.46%	323
Aug 13, 2024	30.21	30.43	30.21	30.40	29.97	0.60%	3,214
Aug 12, 2024	30.34	30.34	30.21	30.22	29.79	-0.42%	4,674
Aug 9, 2024	30.41	30.41	30.35	30.35	29.92	0.09%	385
Aug 8, 2024	30.27	30.36	30.27	30.32	29.89	1.37%	3,461
Aug 7, 2024	29.91	29.91	29.91	29.91	29.49	-0.61%	71
Aug 6, 2024	29.73	30.32	29.73	30.09	29.67	1.41%	10,105
Aug 5, 2024	29.51	29.82	29.51	29.67	29.26	-2.35%	1,412