ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	29.05	29.31	29.05	29.19	29.19	0.41%	7,041
Jul 9, 2025	29.00	29.10	28.91	29.08	29.08	0.27%	10,649
Jul 8, 2025	28.95	29.08	28.95	29.00	29.00	0.51%	2,388
Jul 7, 2025	28.82	28.86	28.82	28.85	28.85	-1.11%	7,120
Jul 3, 2025	29.09	29.20	29.09	29.18	29.18	0.32%	10,843
Jul 2, 2025	28.87	29.08	28.87	29.08	29.08	0.84%	7,911
Jul 1, 2025	28.49	28.90	28.49	28.84	28.84	1.12%	8,437
Jun 30, 2025	28.35	28.52	28.35	28.52	28.52	0.21%	5,422
Jun 27, 2025	28.52	28.57	28.35	28.46	28.46	-0.96%	11,171
Jun 26, 2025	28.48	28.74	28.48	28.74	28.43	1.29%	3,832
Jun 25, 2025	28.50	28.50	28.37	28.37	28.07	-1.07%	8,775
Jun 24, 2025	28.68	28.73	28.61	28.68	28.37	0.30%	5,240
Jun 23, 2025	28.56	28.59	28.36	28.59	28.28	0.55%	11,623
Jun 20, 2025	28.55	28.58	28.41	28.44	28.13	-0.14%	4,330
Jun 18, 2025	28.58	28.58	28.48	28.48	28.17	0.30%	6,878
Jun 17, 2025	28.44	28.58	28.39	28.39	28.09	-0.39%	7,806
Jun 16, 2025	28.98	28.98	28.50	28.50	28.20	0.19%	7,680
Jun 13, 2025	28.58	28.58	28.40	28.45	28.14	-0.87%	6,384
Jun 12, 2025	28.60	28.73	28.60	28.70	28.39	0.14%	5,521
Jun 11, 2025	28.68	28.68	28.58	28.66	28.35	0.07%	5,254
Jun 10, 2025	28.63	28.67	28.60	28.64	28.33	0.80%	7,907
Jun 9, 2025	28.37	28.54	28.36	28.41	28.11	0.09%	4,722
Jun 6, 2025	28.35	28.39	28.33	28.39	28.08	0.77%	3,392
Jun 5, 2025	28.24	28.30	28.15	28.17	27.87	0.10%	18,638
Jun 4, 2025	28.31	28.31	28.14	28.14	27.84	-0.39%	3,470
Jun 3, 2025	28.05	28.27	28.05	28.25	27.95	0.64%	11,019
Jun 2, 2025	27.94	28.07	27.94	28.07	27.77	-	3,272
May 30, 2025	28.02	28.07	28.02	28.07	27.77	-0.12%	4,158
May 29, 2025	28.12	28.13	28.06	28.10	27.80	0.31%	2,573
May 28, 2025	28.18	28.18	28.02	28.02	27.71	-1.05%	4,772
May 27, 2025	28.17	28.33	28.17	28.31	28.01	1.83%	3,373
May 23, 2025	27.70	27.84	27.70	27.80	27.50	-0.33%	2,385
May 22, 2025	27.85	28.01	27.83	27.90	27.59	-0.19%	5,817
May 21, 2025	28.03	28.03	27.95	27.95	27.65	-1.90%	1,204
May 20, 2025	28.58	28.60	28.45	28.49	28.18	-0.49%	6,857
May 19, 2025	28.59	28.63	28.59	28.63	28.32	-0.15%	6,020
May 16, 2025	28.57	28.68	28.57	28.67	28.36	0.89%	3,568
May 15, 2025	28.20	28.42	28.20	28.42	28.12	0.78%	3,011
May 14, 2025	28.20	28.23	28.18	28.20	27.90	-0.65%	11,647
May 13, 2025	28.24	28.44	28.24	28.39	28.08	0.66%	5,460
May 12, 2025	28.22	28.22	28.20	28.20	27.90	2.18%	1,187
May 9, 2025	27.60	27.64	27.60	27.60	27.30	0.13%	3,517
May 8, 2025	27.51	27.68	27.51	27.56	27.26	0.92%	4,080
May 7, 2025	27.29	27.42	27.24	27.31	27.02	0.62%	7,477
May 6, 2025	27.25	27.25	27.13	27.14	26.85	-0.65%	8,424
May 5, 2025	27.39	27.46	27.32	27.32	27.03	-0.57%	5,927
May 2, 2025	27.36	27.54	27.29	27.48	27.18	1.75%	8,099
May 1, 2025	27.17	27.17	26.94	27.01	26.71	0.26%	4,834
Apr 30, 2025	27.00	27.00	26.59	26.94	26.65	-0.48%	9,414
Apr 29, 2025	27.00	27.12	27.00	27.07	26.77	-0.09%	5,048