ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	31.17	31.17	30.12	30.22	30.22	0.12%	7,190
Jul 16, 2026	30.13	30.23	30.12	30.18	30.18	-0.22%	3,847
Jul 15, 2026	30.44	30.44	30.09	30.25	30.25	-0.19%	5,965
Jul 14, 2026	30.33	30.38	30.20	30.31	30.31	0.76%	6,971
Jul 13, 2026	29.99	30.14	29.99	30.08	30.08	0.04%	6,312
Jul 10, 2026	29.94	30.09	29.94	30.07	30.07	0.36%	35,493
Jul 9, 2026	30.07	30.08	29.96	29.96	29.96	0.09%	8,697
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