ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	31.51	31.52	31.49	31.49	31.49	-0.17%	4,236
Jul 7, 2026	31.50	31.54	31.50	31.54	31.54	-1.90%	1,299
Jul 6, 2026	32.15	32.15	32.15	32.15	32.15	1.68%	41
Jul 2, 2026	31.80	31.80	31.40	31.62	31.62	-1.43%	12,380
Jul 1, 2026	32.21	32.33	31.77	32.08	32.08	-2.15%	11,089
Jun 30, 2026	32.62	32.79	32.57	32.79	32.79	1.23%	1,938
Jun 29, 2026	32.03	32.39	32.03	32.39	32.39	0.84%	132
Jun 26, 2026	32.38	32.38	32.38	32.38	32.12	-1.36%	161
Jun 25, 2026	32.83	32.83	32.83	32.83	32.56	1.72%	8
Jun 24, 2026	32.27	32.27	32.27	32.27	32.01	-0.57%	120
Jun 23, 2026	32.46	32.46	32.46	32.46	32.20	-3.36%	96
Jun 22, 2026	33.22	33.59	33.22	33.59	33.31	0.75%	2,801
Jun 18, 2026	33.34	33.34	33.34	33.34	33.07	1.73%	14
Jun 17, 2026	33.19	33.37	32.77	32.77	32.50	0.20%	15,679
Jun 16, 2026	32.79	32.79	32.71	32.71	32.44	-0.93%	427
Jun 15, 2026	32.92	33.07	32.92	33.01	32.74	2.49%	463
Jun 12, 2026	32.29	32.31	32.21	32.21	31.95	4.43%	2,775
Jun 11, 2026	31.32	31.89	30.84	30.84	30.59	-0.03%	1,048
Jun 10, 2026	30.92	30.92	30.84	30.85	30.60	-1.78%	14,215
Jun 9, 2026	30.40	31.41	30.40	31.41	31.15	0.12%	381
Jun 8, 2026	30.00	31.44	30.00	31.37	31.12	0.60%	986
Jun 5, 2026	31.36	31.36	31.18	31.18	30.93	-4.45%	1,155
Jun 4, 2026	32.64	32.64	32.64	32.64	32.37	-0.18%	38
Jun 3, 2026	32.88	32.89	32.66	32.70	32.43	-0.49%	1,327
Jun 2, 2026	32.86	32.86	32.86	32.86	32.59	1.19%	38
Jun 1, 2026	31.87	32.47	31.87	32.47	32.21	-0.27%	190
May 29, 2026	32.51	32.56	32.48	32.56	32.30	-0.56%	1,441
May 28, 2026	32.74	32.74	32.74	32.74	32.48	0.49%	97
May 27, 2026	32.48	32.58	32.48	32.58	32.32	-0.38%	287
May 26, 2026	32.71	32.71	32.71	32.71	32.44	1.73%	12
May 22, 2026	32.15	32.15	32.15	32.15	31.89	-0.38%	131
May 21, 2026	32.36	32.36	32.27	32.27	32.01	0.61%	154
May 20, 2026	32.08	32.08	32.08	32.08	31.82	2.04%	133
May 19, 2026	31.25	31.56	31.25	31.44	31.18	-0.98%	616
May 18, 2026	31.75	31.75	31.75	31.75	31.49	0.10%	64
May 15, 2026	31.72	31.72	31.72	31.72	31.46	-2.58%	33
May 14, 2026	32.58	32.59	32.52	32.56	32.30	-0.20%	1,026
May 13, 2026	32.45	32.62	32.45	32.62	32.36	0.77%	410
May 12, 2026	32.02	32.37	31.64	32.37	32.11	-0.97%	1,415
May 11, 2026	32.64	32.69	32.64	32.69	32.43	0.10%	188
May 8, 2026	32.63	32.66	32.59	32.66	32.40	0.69%	2,506
May 7, 2026	32.67	32.67	32.41	32.44	32.18	-2.10%	1,643
May 6, 2026	31.72	33.14	31.72	33.14	32.87	3.07%	1,536
May 5, 2026	32.08	32.16	32.08	32.15	31.89	1.80%	679
May 4, 2026	31.55	31.58	31.55	31.58	31.33	-0.84%	328
May 1, 2026	31.92	31.92	31.81	31.85	31.59	-0.37%	1,428
Apr 30, 2026	31.57	31.97	31.57	31.97	31.71	2.28%	877
Apr 29, 2026	31.26	31.26	31.26	31.26	31.00	-0.32%	7
Apr 28, 2026	31.36	31.36	31.36	31.36	31.10	-1.84%	9
Apr 27, 2026	31.94	31.94	31.94	31.94	31.69	-0.49%	29