ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	28.31	28.31	28.14	28.14	28.14	-0.39%	3,470
Jun 3, 2025	28.05	28.27	28.05	28.25	28.25	0.64%	11,019
Jun 2, 2025	27.94	28.07	27.94	28.07	28.07	-	3,272
May 30, 2025	28.02	28.07	28.02	28.07	28.07	-0.12%	4,158
May 29, 2025	28.12	28.13	28.06	28.10	28.10	0.31%	2,573
May 28, 2025	28.18	28.18	28.02	28.02	28.02	-1.05%	4,772
May 27, 2025	28.17	28.33	28.17	28.31	28.31	1.83%	3,373
May 23, 2025	27.70	27.84	27.70	27.80	27.80	-0.33%	2,385
May 22, 2025	27.85	28.01	27.83	27.90	27.90	-0.19%	5,817
May 21, 2025	28.03	28.03	27.95	27.95	27.95	-1.90%	1,204
May 20, 2025	28.58	28.60	28.45	28.49	28.49	-0.49%	6,857
May 19, 2025	28.59	28.63	28.59	28.63	28.63	-0.15%	6,020
May 16, 2025	28.57	28.68	28.57	28.67	28.67	0.89%	3,568
May 15, 2025	28.20	28.42	28.20	28.42	28.42	0.78%	3,011
May 14, 2025	28.20	28.23	28.18	28.20	28.20	-0.65%	11,647
May 13, 2025	28.24	28.44	28.24	28.39	28.39	0.66%	5,460
May 12, 2025	28.22	28.22	28.20	28.20	28.20	2.18%	1,187
May 9, 2025	27.60	27.64	27.60	27.60	27.60	0.13%	3,517
May 8, 2025	27.51	27.68	27.51	27.56	27.56	0.92%	4,080
May 7, 2025	27.29	27.42	27.24	27.31	27.31	0.62%	7,477
May 6, 2025	27.25	27.25	27.13	27.14	27.14	-0.65%	8,424
May 5, 2025	27.39	27.46	27.32	27.32	27.32	-0.57%	5,927
May 2, 2025	27.36	27.54	27.29	27.48	27.48	1.75%	8,099
May 1, 2025	27.17	27.17	26.94	27.01	27.01	0.26%	4,834
Apr 30, 2025	27.00	27.00	26.59	26.94	26.94	-0.48%	9,414
Apr 29, 2025	27.00	27.12	27.00	27.07	27.07	-0.09%	5,048
Apr 28, 2025	27.15	27.15	26.91	27.09	27.09	0.26%	6,018
Apr 25, 2025	26.96	27.02	26.95	27.02	27.02	0.01%	3,897
Apr 24, 2025	26.85	27.02	26.85	27.02	27.02	1.55%	5,062
Apr 23, 2025	27.02	27.04	26.60	26.60	26.60	-0.16%	5,042
Apr 22, 2025	26.44	26.70	26.44	26.65	26.65	2.36%	6,233
Apr 21, 2025	26.32	26.32	25.82	26.03	26.03	-1.91%	9,439
Apr 17, 2025	26.44	26.74	26.44	26.54	26.54	1.45%	7,269
Apr 16, 2025	26.35	26.39	26.02	26.16	26.16	-0.65%	5,330
Apr 15, 2025	26.37	26.37	26.30	26.33	26.33	-0.10%	3,758
Apr 14, 2025	26.36	26.44	26.26	26.36	26.36	1.23%	10,373
Apr 11, 2025	25.49	26.04	25.49	26.04	26.04	1.62%	4,316
Apr 10, 2025	25.95	25.95	25.06	25.62	25.62	-2.84%	20,623
Apr 9, 2025	24.39	26.41	24.31	26.37	26.37	7.37%	3,496
Apr 8, 2025	25.98	25.98	24.56	24.56	24.56	-2.81%	20,937
Apr 7, 2025	25.10	25.89	24.52	25.27	25.27	-2.29%	11,307
Apr 4, 2025	26.36	26.36	25.86	25.86	25.86	-5.65%	10,283
Apr 3, 2025	27.90	27.93	27.41	27.41	27.41	-4.77%	9,614
Apr 2, 2025	28.43	28.78	28.43	28.78	28.78	0.84%	10,623
Apr 1, 2025	28.54	28.54	28.54	28.54	28.54	0.26%	404
Mar 31, 2025	28.31	28.51	28.26	28.47	28.47	0.41%	22,486
Mar 28, 2025	28.35	28.35	28.25	28.35	28.35	-1.09%	6,802
Mar 27, 2025	28.78	28.78	28.61	28.67	28.67	-0.21%	4,639
Mar 26, 2025	28.81	28.82	28.66	28.73	28.73	0.52%	2,844
Mar 25, 2025	28.70	28.70	28.51	28.58	28.58	-0.05%	9,915