ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	28.42	28.71	28.35	28.61	28.61	1.28%	5,309
Nov 20, 2025	28.67	28.71	28.25	28.25	28.25	-0.66%	2,436
Nov 19, 2025	28.63	28.63	28.37	28.44	28.44	-0.45%	6,040
Nov 18, 2025	28.55	28.62	28.40	28.57	28.57	0.05%	5,626
Nov 17, 2025	28.89	28.89	28.51	28.55	28.55	-1.22%	4,054
Nov 14, 2025	28.80	29.00	28.68	28.91	28.91	0.36%	4,965
Nov 13, 2025	29.09	29.09	28.80	28.80	28.80	-1.05%	3,606
Nov 12, 2025	28.77	29.15	28.77	29.11	29.11	-0.13%	6,355
Nov 11, 2025	29.04	29.19	29.04	29.15	29.15	0.83%	2,812
Nov 10, 2025	28.76	28.91	28.73	28.91	28.91	0.58%	1,430
Nov 7, 2025	28.38	28.74	28.38	28.74	28.74	1.03%	6,112
Nov 6, 2025	28.66	28.66	28.45	28.45	28.45	-0.27%	3,206
Nov 5, 2025	28.43	28.62	28.43	28.53	28.53	0.75%	2,563
Nov 4, 2025	28.22	28.32	28.22	28.31	28.31	-0.55%	9,589
Nov 3, 2025	28.50	28.50	28.32	28.47	28.47	-0.23%	2,036
Oct 31, 2025	28.40	28.57	28.40	28.54	28.53	0.27%	3,804
Oct 30, 2025	28.61	28.63	28.46	28.46	28.46	-0.29%	2,514
Oct 29, 2025	28.78	28.78	28.47	28.54	28.54	-0.56%	5,669
Oct 28, 2025	28.79	28.79	28.69	28.70	28.70	-0.50%	4,606
Oct 27, 2025	28.83	28.85	28.80	28.85	28.84	0.26%	2,869
Oct 24, 2025	28.83	28.83	28.77	28.77	28.77	-0.25%	2,345
Oct 23, 2025	28.66	28.86	28.64	28.84	28.84	0.88%	6,351
Oct 22, 2025	28.62	28.62	28.49	28.59	28.59	0.25%	6,358
Oct 21, 2025	28.46	28.63	28.43	28.52	28.52	-0.14%	76,278
Oct 20, 2025	28.54	28.59	28.53	28.56	28.56	0.71%	50,062
Oct 17, 2025	28.32	28.36	28.24	28.36	28.36	0.39%	8,929
Oct 16, 2025	28.37	28.52	28.18	28.25	28.25	-0.36%	12,387
Oct 15, 2025	28.57	28.57	28.30	28.35	28.35	0.59%	4,032
Oct 14, 2025	27.92	28.22	27.92	28.19	28.19	0.17%	3,504
Oct 13, 2025	28.09	28.17	28.09	28.14	28.14	1.00%	3,479
Oct 10, 2025	28.10	28.10	27.86	27.86	27.86	-1.69%	4,167
Oct 9, 2025	28.75	28.75	28.30	28.34	28.34	-1.37%	5,233
Oct 8, 2025	28.62	28.74	28.62	28.74	28.74	0.24%	2,627
Oct 7, 2025	28.61	28.67	28.60	28.67	28.67	-0.53%	4,293
Oct 6, 2025	28.98	28.98	28.82	28.82	28.82	-0.35%	4,334
Oct 3, 2025	28.94	28.96	28.92	28.92	28.92	0.55%	18,173
Oct 2, 2025	28.76	28.78	28.71	28.76	28.76	-0.06%	774,499
Oct 1, 2025	28.79	28.82	28.77	28.78	28.78	0.02%	5,622
Sep 30, 2025	28.69	28.78	28.63	28.78	28.78	0.42%	7,285
Sep 29, 2025	28.71	28.71	28.60	28.66	28.65	-2.33%	6,188
Sep 26, 2025	29.31	29.34	29.31	29.34	28.82	0.65%	2,312
Sep 25, 2025	29.20	29.20	29.14	29.15	28.63	-0.26%	4,806
Sep 24, 2025	29.22	29.23	29.21	29.23	28.71	0.17%	2,845
Sep 23, 2025	29.17	29.21	29.12	29.17	28.66	0.63%	2,260
Sep 22, 2025	29.00	29.00	28.90	28.99	28.48	-0.23%	3,577
Sep 19, 2025	29.15	29.15	29.06	29.06	28.54	-0.77%	1,981
Sep 18, 2025	29.24	29.35	29.24	29.28	28.76	0.31%	4,548
Sep 17, 2025	29.52	29.52	29.18	29.19	28.67	-0.13%	7,354
Sep 16, 2025	29.30	29.30	29.19	29.23	28.71	-0.01%	5,869
Sep 15, 2025	29.34	29.34	29.23	29.23	28.71	0.12%	5,220