ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	29.84	29.93	29.81	29.93	29.93	-0.39%	3,867
Jul 7, 2026	30.10	30.13	29.96	30.05	30.05	-0.44%	7,042
Jul 6, 2026	30.25	30.30	30.19	30.19	30.19	0.45%	9,975
Jul 2, 2026	30.00	30.09	29.85	30.05	30.05	1.03%	5,732
Jul 1, 2026	29.97	29.97	29.74	29.74	29.74	-1.16%	4,950
Jun 30, 2026	29.93	30.19	29.93	30.09	30.09	0.11%	5,741
Jun 29, 2026	29.95	30.09	29.94	30.06	30.06	0.12%	23,153
Jun 26, 2026	30.27	30.27	30.05	30.13	30.03	0.20%	5,009
Jun 25, 2026	30.00	30.19	30.00	30.07	29.97	0.90%	3,295
Jun 24, 2026	29.75	29.87	29.71	29.80	29.70	-0.80%	9,113
Jun 23, 2026	29.82	30.12	29.82	30.04	29.94	-0.69%	7,791
Jun 22, 2026	30.15	30.36	30.15	30.25	30.14	-0.05%	20,833
Jun 18, 2026	30.26	30.27	30.20	30.26	30.16	-0.20%	8,310
Jun 17, 2026	30.72	30.89	30.27	30.32	30.22	-1.53%	6,512
Jun 16, 2026	30.76	30.84	30.70	30.79	30.69	0.14%	9,280
Jun 15, 2026	30.78	30.90	30.73	30.75	30.65	0.24%	9,174
Jun 12, 2026	30.66	30.71	30.62	30.67	30.57	0.75%	3,802
Jun 11, 2026	30.32	30.46	30.32	30.45	30.34	1.27%	5,814
Jun 10, 2026	30.42	30.43	30.06	30.06	29.96	-0.77%	5,633
Jun 9, 2026	30.53	30.53	30.19	30.30	30.20	-0.66%	7,502
Jun 8, 2026	30.57	30.58	30.50	30.50	30.40	0.40%	4,155
Jun 5, 2026	30.80	30.80	30.38	30.38	30.28	-2.64%	4,357
Jun 4, 2026	31.13	31.21	31.13	31.20	31.10	0.30%	4,801
Jun 3, 2026	31.11	31.29	31.08	31.11	31.00	-0.14%	8,126
Jun 2, 2026	31.11	31.19	31.10	31.15	31.05	0.76%	5,867
Jun 1, 2026	30.80	30.93	30.80	30.92	30.81	-0.60%	2,450
May 29, 2026	31.11	31.11	31.09	31.10	31.00	-0.07%	2,283
May 28, 2026	31.12	31.20	30.98	31.12	31.02	-0.10%	1,995
May 27, 2026	31.40	31.40	31.16	31.16	31.05	-1.30%	4,091
May 26, 2026	31.56	31.59	31.55	31.57	31.46	1.11%	2,879
May 22, 2026	31.12	31.32	31.12	31.22	31.12	-0.06%	5,365
May 21, 2026	31.13	31.33	31.13	31.24	31.13	0.19%	4,488
May 20, 2026	30.95	31.23	30.95	31.18	31.08	0.94%	237,480
May 19, 2026	30.79	31.00	30.68	30.89	30.79	-1.29%	8,573
May 18, 2026	31.34	31.36	31.16	31.29	31.19	0.04%	46,527
May 15, 2026	31.58	31.58	31.22	31.28	31.18	-2.55%	7,700
May 14, 2026	32.16	32.16	31.96	32.10	31.99	0.08%	13,942
May 13, 2026	31.89	32.08	31.85	32.08	31.97	-0.15%	4,688
May 12, 2026	31.91	32.12	31.79	32.12	32.02	-0.02%	2,395
May 11, 2026	33.06	33.06	32.11	32.13	32.02	0.79%	11,645
May 8, 2026	32.00	32.06	31.88	31.88	31.77	0.40%	6,526
May 7, 2026	32.19	32.19	31.73	31.75	31.65	-1.92%	6,720
May 6, 2026	32.41	32.47	32.29	32.37	32.26	0.80%	5,506
May 5, 2026	31.95	32.19	31.95	32.11	32.01	1.15%	7,023
May 4, 2026	33.35	33.35	31.71	31.75	31.64	-0.79%	6,326
May 1, 2026	32.07	32.15	31.99	32.00	31.90	-0.68%	5,964
Apr 30, 2026	31.92	32.22	31.92	32.22	32.11	2.35%	2,532
Apr 29, 2026	31.62	31.62	31.37	31.48	31.38	-0.48%	3,269
Apr 28, 2026	31.78	31.78	31.53	31.63	31.53	-1.75%	4,783
Apr 27, 2026	32.37	32.37	32.05	32.20	32.09	-0.30%	3,582