ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	30.94	31.03	30.94	31.02	31.02	1.63%	3,229
Jun 23, 2025	30.00	30.58	29.85	30.52	30.52	1.06%	10,430
Jun 20, 2025	30.21	30.21	30.20	30.20	30.20	-1.14%	3,246
Jun 18, 2025	30.63	30.63	30.55	30.55	30.55	-0.49%	177
Jun 17, 2025	30.90	30.90	30.70	30.70	30.70	-0.87%	2,357
Jun 16, 2025	31.09	31.09	30.97	30.97	30.97	1.11%	1,954
Jun 13, 2025	30.86	30.86	30.61	30.63	30.63	-1.83%	2,065
Jun 12, 2025	31.22	31.23	31.20	31.20	31.20	0.44%	4,770
Jun 11, 2025	31.06	31.06	31.06	31.06	31.06	-0.13%	132
Jun 10, 2025	31.10	31.10	31.10	31.10	31.10	0.04%	183
Jun 9, 2025	31.06	31.09	31.06	31.09	31.09	0.23%	291
Jun 6, 2025	30.72	31.02	30.72	31.02	31.02	0.18%	1,173
Jun 5, 2025	31.00	31.05	30.97	30.97	30.97	0.07%	972
Jun 4, 2025	30.94	30.94	30.94	30.94	30.94	0.69%	59
Jun 3, 2025	30.72	30.77	30.67	30.73	30.73	-0.32%	3,720
Jun 2, 2025	30.65	30.83	30.65	30.83	30.83	0.78%	8,656
May 30, 2025	30.49	30.59	30.49	30.59	30.59	-0.11%	7,293
May 29, 2025	30.62	30.65	30.62	30.62	30.62	0.03%	623
May 28, 2025	30.67	30.68	30.61	30.61	30.61	-0.62%	1,221
May 27, 2025	30.71	30.81	30.71	30.81	30.81	1.37%	2,365
May 23, 2025	30.28	30.39	30.28	30.39	30.39	-0.04%	616
May 22, 2025	27.39	30.40	27.39	30.40	30.40	-0.11%	916
May 21, 2025	30.43	30.43	30.43	30.43	30.43	-1.12%	125
May 20, 2025	30.65	30.78	30.65	30.78	30.78	0.70%	958
May 19, 2025	30.56	30.57	30.53	30.57	30.57	0.62%	1,674
May 16, 2025	30.38	30.38	30.38	30.38	30.38	0.29%	89
May 15, 2025	28.51	30.32	28.51	30.29	30.29	0.97%	9,329
May 14, 2025	30.10	30.11	30.00	30.00	30.00	-0.35%	462
May 13, 2025	29.96	30.10	29.96	30.10	30.10	1.16%	1,001
May 12, 2025	29.50	29.76	29.50	29.76	29.76	1.31%	159
May 9, 2025	29.49	29.49	29.37	29.37	29.37	-0.64%	647
May 8, 2025	29.59	29.61	29.56	29.56	29.56	0.80%	403
May 7, 2025	29.28	29.33	29.28	29.33	29.33	-0.08%	143
May 6, 2025	29.37	29.45	29.33	29.35	29.35	-0.35%	5,339
May 5, 2025	29.45	29.53	29.45	29.46	29.46	0.07%	3,186
May 2, 2025	29.15	29.45	29.15	29.43	29.43	1.38%	3,511
May 1, 2025	29.03	29.11	29.03	29.03	29.03	0.01%	25,269
Apr 30, 2025	28.71	29.03	28.71	29.03	29.03	0.44%	63,002
Apr 29, 2025	28.85	28.91	28.85	28.90	28.90	0.64%	938
Apr 28, 2025	28.59	28.72	28.54	28.72	28.72	0.42%	3,238
Apr 25, 2025	28.54	28.67	28.53	28.60	28.60	0.52%	4,722
Apr 24, 2025	28.29	28.45	28.29	28.45	28.45	1.43%	2,902
Apr 23, 2025	27.26	28.26	27.26	28.05	28.05	0.83%	3,011
Apr 22, 2025	27.38	27.90	27.38	27.82	27.82	1.72%	74,539
Apr 21, 2025	27.54	27.54	27.34	27.35	27.35	-1.22%	29,185
Apr 17, 2025	27.69	27.77	27.61	27.69	27.69	0.65%	324,055
Apr 16, 2025	27.66	27.76	27.44	27.51	27.51	-1.27%	6,381
Apr 15, 2025	27.93	27.98	27.80	27.86	27.86	0.84%	166,607
Apr 14, 2025	27.74	27.76	27.42	27.63	27.63	1.38%	88,484
Apr 11, 2025	26.90	27.25	26.86	27.25	27.25	1.61%	4,509