ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	31.45	32.15	31.03	31.46	-	-	169
Sep 25, 2026	31.26	31.50	31.26	31.46	31.46	0.20%	6,881
Sep 24, 2026	31.46	31.48	31.36	31.39	31.39	-1.17%	5,165
Sep 23, 2026	31.80	31.90	31.76	31.77	31.77	-1.25%	4,603
Sep 22, 2026	32.05	32.17	32.01	32.17	32.17	0.68%	3,914
Sep 21, 2026	31.81	31.97	31.81	31.95	31.95	-0.25%	3,568
Sep 18, 2026	32.02	32.05	32.02	32.03	32.03	-0.63%	2,944
Sep 17, 2026	32.17	32.24	32.16	32.23	32.23	1.29%	6,543
Sep 16, 2026	32.12	32.14	31.67	31.82	31.82	-1.17%	4,227
Sep 15, 2026	32.14	32.23	32.06	32.20	32.20	0.36%	10,457
Sep 14, 2026	32.15	32.28	32.08	32.08	32.08	-1.44%	8,212
Sep 11, 2026	32.59	32.61	32.47	32.55	32.55	0.47%	13,496
Sep 10, 2026	32.45	32.59	32.40	32.40	32.40	-1.35%	10,844
Sep 9, 2026	32.92	32.93	32.84	32.84	32.84	-0.33%	11,365
Sep 8, 2026	33.05	33.05	32.88	32.95	32.95	0.26%	10,680
Sep 4, 2026	32.56	32.91	32.56	32.86	32.86	-0.33%	11,589
Sep 3, 2026	32.80	33.07	32.80	32.97	32.97	0.69%	55,851
Sep 2, 2026	32.58	32.77	32.58	32.75	32.75	0.76%	14,558
Sep 1, 2026	32.58	32.58	32.48	32.50	32.50	-0.31%	11,556
Aug 31, 2026	32.71	32.71	32.49	32.60	32.60	-0.36%	5,218
Aug 28, 2026	33.07	33.07	32.62	32.72	32.72	-1.09%	17,380
Aug 27, 2026	32.89	33.13	32.86	33.08	33.08	0.09%	21,731
Aug 26, 2026	33.20	33.20	33.05	33.05	33.05	-0.57%	22,379
Aug 25, 2026	32.95	33.32	32.94	33.24	33.24	0.30%	58,082
Aug 24, 2026	33.21	33.22	33.00	33.14	33.14	-0.49%	23,317
Aug 21, 2026	33.14	33.44	33.14	33.30	33.30	0.67%	26,253
Aug 20, 2026	32.89	33.15	32.89	33.08	33.08	0.72%	9,210
Aug 19, 2026	32.88	32.99	32.84	32.84	32.84	1.37%	4,164
Aug 18, 2026	32.73	32.73	32.35	32.40	32.40	-0.58%	21,234
Aug 17, 2026	32.51	32.64	32.48	32.59	32.59	0.34%	10,755
Aug 14, 2026	32.57	32.57	32.43	32.48	32.48	0.75%	11,693
Aug 13, 2026	32.22	32.30	32.22	32.24	32.24	-0.53%	5,774
Aug 12, 2026	32.42	32.49	32.38	32.41	32.41	-0.03%	7,866
Aug 11, 2026	32.48	32.50	32.41	32.42	32.42	0.15%	12,512
Aug 10, 2026	32.08	32.37	32.04	32.37	32.37	1.13%	5,060
Aug 7, 2026	31.82	32.03	31.82	32.01	32.01	1.23%	2,394
Aug 6, 2026	32.55	32.55	31.62	31.62	31.62	0.73%	20,459
Aug 5, 2026	31.72	31.76	31.39	31.39	31.39	-0.17%	15,679
Aug 4, 2026	31.22	31.48	31.14	31.44	31.44	0.86%	9,437
Aug 3, 2026	31.19	31.20	31.01	31.18	31.18	0.58%	8,022
Jul 31, 2026	30.90	31.12	30.90	31.00	30.99	0.14%	19,574
Jul 30, 2026	30.89	31.00	30.68	30.95	30.95	1.03%	8,105
Jul 29, 2026	30.84	30.94	30.60	30.64	30.64	-0.31%	6,214
Jul 28, 2026	30.83	30.83	30.71	30.73	30.73	0.33%	7,738
Jul 27, 2026	30.62	30.65	30.56	30.63	30.63	-0.81%	6,216
Jul 24, 2026	30.99	30.99	30.87	30.88	30.88	0.19%	9,018
Jul 23, 2026	30.87	30.87	30.81	30.82	30.82	-0.08%	1,840
Jul 22, 2026	30.81	30.87	30.76	30.85	30.85	1.05%	6,007
Jul 21, 2026	30.36	30.56	30.36	30.53	30.53	1.34%	8,745
Jul 20, 2026	30.25	30.25	30.12	30.12	30.12	-0.31%	9,541