ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	31.57	31.68	31.45	31.57	31.57	1.30%	130
Mar 24, 2026	30.97	31.29	30.97	31.16	31.16	1.17%	3,160
Mar 23, 2026	30.93	31.05	30.71	30.81	30.81	2.28%	3,074
Mar 20, 2026	30.40	30.41	30.05	30.12	30.12	-1.80%	5,149
Mar 19, 2026	30.56	30.67	30.50	30.67	30.67	-0.54%	1,973
Mar 18, 2026	31.15	31.15	30.84	30.84	30.84	-2.27%	3,259
Mar 17, 2026	31.79	31.79	31.51	31.55	31.55	0.25%	5,276
Mar 16, 2026	31.53	31.53	31.38	31.47	31.47	1.14%	16,399
Mar 13, 2026	31.37	31.37	31.04	31.12	31.12	-1.76%	4,506
Mar 12, 2026	31.82	31.88	31.67	31.67	31.67	-1.18%	786
Mar 11, 2026	31.88	32.05	31.88	32.05	32.05	-0.36%	2,267
Mar 10, 2026	32.54	32.64	32.16	32.16	32.16	-0.11%	7,536
Mar 9, 2026	31.57	32.20	31.57	32.20	32.20	0.40%	1,038
Mar 6, 2026	32.08	32.20	31.99	32.07	32.07	-1.16%	5,299
Mar 5, 2026	32.83	32.83	32.26	32.45	32.45	-2.07%	2,062
Mar 4, 2026	33.05	33.19	33.05	33.13	33.13	0.82%	2,870
Mar 3, 2026	33.00	33.22	32.46	32.86	32.86	-3.58%	7,318
Mar 2, 2026	33.75	34.08	33.43	34.08	34.08	0.24%	11,509
Feb 27, 2026	33.91	34.09	33.83	34.00	34.00	0.21%	6,208
Feb 26, 2026	33.61	33.94	33.52	33.93	33.93	0.60%	7,929
Feb 25, 2026	33.91	33.91	33.61	33.73	33.73	0.10%	9,681
Feb 24, 2026	33.57	33.78	33.56	33.70	33.69	0.70%	3,744
Feb 23, 2026	33.35	33.57	33.19	33.46	33.46	0.08%	6,839
Feb 20, 2026	33.24	33.43	33.24	33.43	33.43	0.91%	2,367
Feb 19, 2026	33.15	33.17	33.04	33.13	33.13	0.04%	4,756
Feb 18, 2026	32.94	33.35	32.94	33.12	33.12	0.70%	6,285
Feb 17, 2026	32.76	32.99	32.52	32.89	32.89	-1.03%	6,667
Feb 13, 2026	32.62	33.35	32.62	33.23	33.23	1.81%	4,641
Feb 12, 2026	33.57	33.57	32.64	32.64	32.64	-2.63%	7,304
Feb 11, 2026	33.46	33.52	33.42	33.52	33.52	1.33%	6,399
Feb 10, 2026	32.80	33.15	32.80	33.08	33.08	0.32%	12,766
Feb 9, 2026	32.72	33.02	32.72	32.98	32.98	1.86%	4,605
Feb 6, 2026	32.29	32.38	32.26	32.38	32.38	3.28%	6,744
Feb 5, 2026	31.46	31.47	31.32	31.35	31.35	-2.19%	5,882
Feb 4, 2026	32.13	32.13	31.83	32.05	32.05	0.78%	2,843
Feb 3, 2026	31.65	31.84	31.57	31.80	31.80	1.39%	4,278
Feb 2, 2026	31.29	31.43	31.29	31.37	31.37	0.37%	3,186
Jan 30, 2026	31.44	31.44	31.25	31.25	31.25	-2.13%	4,591
Jan 29, 2026	31.93	31.93	31.80	31.93	31.93	0.69%	2,916
Jan 28, 2026	31.72	31.72	31.55	31.71	31.71	0.33%	2,466
Jan 27, 2026	31.43	31.61	31.43	31.61	31.61	0.91%	2,411
Jan 26, 2026	31.55	31.87	31.11	31.32	31.32	0.31%	13,749
Jan 23, 2026	31.24	31.26	31.23	31.23	31.23	-0.01%	1,945
Jan 22, 2026	31.22	31.34	31.19	31.23	31.23	-0.13%	9,433
Jan 21, 2026	31.08	31.27	31.08	31.27	31.27	1.65%	1,174
Jan 20, 2026	30.92	30.93	30.72	30.76	30.76	-1.30%	1,741
Jan 16, 2026	31.15	31.17	31.15	31.17	31.17	0.80%	4,136
Jan 15, 2026	30.99	30.99	30.92	30.92	30.92	0.36%	1,206
Jan 14, 2026	30.66	30.83	30.66	30.81	30.81	1.14%	2,514
Jan 13, 2026	30.52	30.52	30.46	30.46	30.46	-0.87%	3,204