ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	31.38	-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	31.12	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	31.26	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
Sep 12, 2025	30.77	30.77	30.73	30.73	30.64	-0.38%	124
Sep 11, 2025	30.84	30.85	30.84	30.85	30.76	1.24%	4,083
Sep 10, 2025	30.58	30.58	30.47	30.47	30.38	-0.44%	141
Sep 9, 2025	30.61	30.61	30.61	30.61	30.51	0.06%	93
Sep 8, 2025	30.38	30.59	30.38	30.59	30.50	0.89%	338
Sep 5, 2025	30.23	30.32	30.23	30.32	30.22	0.87%	1,255
Sep 4, 2025	29.89	30.06	29.89	30.06	29.97	0.83%	213
Sep 3, 2025	29.72	29.81	29.72	29.81	29.72	0.12%	7,796
Sep 2, 2025	29.70	29.81	29.65	29.77	29.68	-1.45%	1,997
Aug 29, 2025	30.21	30.21	30.21	30.21	30.12	-0.51%	111
Aug 28, 2025	30.37	30.37	30.37	30.37	30.27	0.38%	137
Aug 27, 2025	30.15	30.25	30.15	30.25	30.16	0.49%	6,811
Aug 26, 2025	30.10	30.10	30.10	30.10	30.01	-0.24%	137
Aug 25, 2025	30.39	30.39	30.17	30.17	30.08	-0.79%	1,667
Aug 22, 2025	30.35	30.42	30.35	30.41	30.32	1.96%	2,049