ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	30.33	30.67	30.33	30.67	30.67	1.20%	624
Nov 20, 2025	30.47	30.47	30.30	30.30	30.30	-1.39%	790
Nov 19, 2025	30.95	30.97	30.66	30.73	30.73	-1.18%	5,736
Nov 18, 2025	30.80	31.10	30.80	31.10	31.10	0.04%	608
Nov 17, 2025	31.33	31.33	31.09	31.09	31.09	-0.65%	159
Nov 14, 2025	31.29	31.29	31.29	31.29	31.29	-0.44%	230
Nov 13, 2025	31.67	31.67	31.43	31.43	31.43	-0.34%	187
Nov 12, 2025	31.45	31.56	31.45	31.53	31.53	0.12%	9,597
Nov 11, 2025	31.46	31.58	31.46	31.50	31.49	0.49%	9,938
Nov 10, 2025	31.24	31.41	31.24	31.34	31.34	1.48%	15,632
Nov 7, 2025	30.62	30.88	30.62	30.88	30.88	-0.06%	254
Nov 6, 2025	30.82	30.99	30.82	30.90	30.90	-1.05%	631
Nov 5, 2025	31.23	31.23	31.23	31.23	31.23	0.86%	206
Nov 4, 2025	31.07	31.07	30.96	30.96	30.96	-1.99%	288
Nov 3, 2025	31.44	31.62	31.44	31.59	31.59	0.34%	3,127
Oct 31, 2025	31.39	31.48	31.34	31.48	31.48	0.63%	3,071
Oct 30, 2025	31.38	31.45	31.29	31.29	31.29	-0.43%	35,060
Oct 29, 2025	31.65	31.69	31.40	31.42	31.42	-0.09%	4,738
Oct 28, 2025	31.43	31.45	31.41	31.45	31.45	0.27%	2,141
Oct 27, 2025	31.37	31.41	31.37	31.37	31.37	0.76%	1,612
Oct 24, 2025	31.30	31.30	31.13	31.13	31.13	0.03%	447
Oct 23, 2025	31.03	31.12	31.03	31.12	31.12	0.21%	971
Oct 22, 2025	30.97	31.06	30.97	31.06	31.06	-0.65%	271
Oct 21, 2025	31.31	31.31	31.26	31.26	31.26	-0.12%	1,775
Oct 20, 2025	31.29	31.29	31.29	31.29	31.29	1.09%	104
Oct 17, 2025	30.87	30.96	30.87	30.96	30.96	-0.07%	4,708
Oct 16, 2025	30.92	31.08	30.92	30.98	30.98	-0.63%	2,318
Oct 15, 2025	31.37	31.37	31.10	31.18	31.18	0.17%	2,225
Oct 14, 2025	31.12	31.12	31.12	31.12	31.12	0.61%	471
Oct 13, 2025	30.87	30.94	30.87	30.94	30.94	1.16%	606
Oct 10, 2025	30.58	30.58	30.58	30.58	30.58	-2.58%	77
Oct 9, 2025	31.38	31.39	31.38	31.39	31.39	-0.82%	562
Oct 8, 2025	31.65	31.66	31.57	31.65	31.65	0.88%	1,551
Oct 7, 2025	31.66	31.66	31.34	31.38	31.37	-1.25%	813
Oct 6, 2025	31.72	31.77	31.71	31.77	31.77	1.17%	10,663
Oct 3, 2025	31.41	31.41	31.41	31.41	31.41	0.61%	24
Oct 2, 2025	31.12	31.22	31.08	31.22	31.22	0.32%	488
Oct 1, 2025	31.02	31.12	31.02	31.12	31.11	0.58%	692
Sep 30, 2025	30.72	30.94	30.72	30.94	30.94	0.47%	4,643
Sep 29, 2025	30.49	30.82	30.49	30.79	30.79	0.56%	985
Sep 26, 2025	30.62	30.62	30.48	30.62	30.53	0.05%	1,966
Sep 25, 2025	30.77	30.77	30.61	30.61	30.51	-1.37%	1,144
Sep 24, 2025	31.03	31.03	31.03	31.03	30.94	-0.68%	145
Sep 23, 2025	31.32	31.32	31.24	31.24	31.15	-0.26%	347
Sep 22, 2025	31.27	31.33	31.27	31.33	31.23	0.51%	549
Sep 19, 2025	31.17	31.17	31.17	31.17	31.07	-0.59%	96
Sep 18, 2025	31.25	31.35	31.25	31.35	31.25	1.08%	125
Sep 17, 2025	31.12	31.12	31.02	31.02	30.92	0.44%	614
Sep 16, 2025	30.83	30.91	30.83	30.88	30.79	0.21%	1,383
Sep 15, 2025	30.82	30.82	30.82	30.82	30.72	0.27%	892