ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2025	26.71	26.85	26.49	26.82	26.82	-1.37%	123,065
Apr 9, 2025	25.45	27.22	25.45	27.19	27.19	7.61%	12,622
Apr 8, 2025	25.38	26.37	25.19	25.27	25.27	3.40%	12,517
Apr 7, 2025	25.08	26.07	24.44	24.44	24.44	-6.93%	23,060
Apr 4, 2025	26.59	26.59	26.16	26.26	26.26	-5.39%	24,270
Apr 3, 2025	27.94	28.00	27.76	27.76	27.76	-2.60%	43,958
Apr 2, 2025	28.36	28.50	28.35	28.50	28.50	0.28%	10,846
Apr 1, 2025	28.46	28.46	28.27	28.42	28.42	0.22%	4,209
Mar 31, 2025	28.11	28.36	28.03	28.36	28.36	-0.35%	12,112
Mar 28, 2025	28.43	28.46	28.42	28.46	28.46	-1.97%	848
Mar 27, 2025	28.96	29.03	28.96	29.03	28.85	0.12%	3,025
Mar 26, 2025	29.09	29.11	28.99	28.99	28.81	-1.19%	953
Mar 25, 2025	29.36	29.36	29.31	29.34	29.16	0.19%	1,922
Mar 24, 2025	29.29	29.35	29.28	29.29	29.10	0.64%	2,243
Mar 21, 2025	29.00	29.18	29.00	29.10	28.92	-0.72%	5,339
Mar 20, 2025	29.20	29.32	29.12	29.31	29.13	-0.71%	9,557
Mar 19, 2025	29.29	29.52	29.29	29.52	29.34	0.65%	8,201
Mar 18, 2025	29.39	29.39	29.33	29.33	29.15	-1.01%	16,767
Mar 17, 2025	29.39	29.71	29.39	29.63	29.44	1.35%	2,276,472
Mar 14, 2025	28.88	29.23	28.88	29.23	29.05	1.60%	19,859
Mar 13, 2025	28.85	28.86	28.61	28.77	28.59	-0.61%	12,487
Mar 12, 2025	29.09	29.14	28.85	28.95	28.77	-0.49%	26,181
Mar 11, 2025	29.05	29.23	29.05	29.09	28.91	-0.29%	3,138
Mar 10, 2025	29.36	29.42	29.12	29.18	29.00	-2.55%	3,548
Mar 7, 2025	29.72	29.96	29.60	29.94	29.75	0.65%	13,164
Mar 6, 2025	30.08	30.08	29.75	29.75	29.56	-1.70%	3,818
Mar 5, 2025	28.98	30.28	28.98	30.26	30.08	1.61%	5,736
Mar 4, 2025	29.77	29.95	29.77	29.78	29.60	0.27%	12,688
Mar 3, 2025	30.07	30.11	29.68	29.70	29.52	-0.86%	14,848
Feb 28, 2025	29.76	29.96	29.74	29.96	29.77	0.07%	14,043
Feb 27, 2025	29.95	30.22	29.94	29.94	29.75	-1.18%	7,666