ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.70	27.75	27.70	27.72	27.72	0.83%	9,941
Nov 5, 2026	27.99	27.99	27.49	27.49	27.49	-4.49%	15,579
Nov 4, 2026	28.88	28.94	28.71	28.78	28.78	1.27%	5,183
Nov 3, 2026	28.56	28.56	28.40	28.42	28.42	-0.17%	2,182
Nov 2, 2026	28.63	28.64	28.47	28.47	28.47	0.55%	4,307
Oct 30, 2026	29.36	29.36	28.20	28.31	28.31	-2.42%	2,852
Oct 29, 2026	28.97	29.02	28.97	29.02	29.02	-0.84%	208
Oct 28, 2026	29.12	29.26	29.10	29.26	29.26	1.37%	846
Oct 27, 2026	28.75	28.87	28.75	28.87	28.87	1.34%	1,756
Oct 26, 2026	28.46	28.49	28.45	28.49	28.49	-0.09%	8,730
Oct 23, 2026	28.47	28.51	28.47	28.51	28.51	0.07%	11,676
Oct 22, 2026	28.45	28.49	28.45	28.49	28.49	-3.09%	33,519
Oct 21, 2026	29.40	29.40	29.40	29.40	29.40	0.15%	210
Oct 20, 2026	29.30	29.36	29.29	29.36	29.36	-0.32%	2,470
Oct 19, 2026	29.41	29.45	29.41	29.45	29.45	0.20%	3,650
Oct 16, 2026	29.40	29.41	29.39	29.39	29.39	-0.95%	43,787
Oct 15, 2026	29.61	29.67	29.61	29.67	29.67	-0.60%	10,138
Oct 14, 2026	29.98	29.98	29.85	29.85	29.85	-1.61%	666
Oct 13, 2026	30.29	30.34	30.21	30.34	30.34	-0.09%	13,644
Oct 12, 2026	30.37	30.37	30.37	30.37	30.37	-0.69%	9
Oct 9, 2026	30.54	30.58	30.54	30.58	30.58	0.82%	628
Oct 8, 2026	30.31	30.33	30.22	30.33	30.33	-1.05%	2,248
Oct 7, 2026	30.65	30.65	30.65	30.65	30.65	-0.89%	126
Oct 6, 2026	30.94	30.94	30.93	30.93	30.93	-0.28%	162
Oct 5, 2026	30.77	31.01	30.77	31.01	31.01	0.84%	135
Oct 2, 2026	30.67	30.75	30.67	30.75	30.75	1.31%	457
Oct 1, 2026	30.35	30.35	30.35	30.35	30.35	0.31%	854
Sep 30, 2026	30.23	30.26	30.23	30.26	30.26	-0.96%	761
Sep 29, 2026	30.37	30.55	30.37	30.55	30.55	0.57%	763
Sep 28, 2026	30.46	30.59	30.46	30.55	30.38	-1.31%	970
Sep 25, 2026	31.07	31.07	30.87	30.95	30.78	0.69%	1,461
Sep 24, 2026	30.73	30.74	30.73	30.74	30.57	-1.12%	293
Sep 23, 2026	30.98	31.09	30.98	31.09	30.92	-1.59%	7,948
Sep 22, 2026	31.39	31.59	31.39	31.59	31.42	0.44%	1,954
Sep 21, 2026	31.47	31.47	31.45	31.45	31.28	1.64%	1,133
Sep 18, 2026	30.95	30.95	30.95	30.95	30.78	-0.21%	185
Sep 17, 2026	31.01	31.01	31.01	31.01	30.84	1.59%	63
Sep 16, 2026	30.66	30.66	30.43	30.53	30.36	0.05%	1,259
Sep 15, 2026	30.50	30.51	30.50	30.51	30.34	-0.46%	6,182
Sep 14, 2026	30.58	30.65	30.58	30.65	30.48	-2.04%	794
Sep 11, 2026	31.23	31.29	31.23	31.29	31.12	0.58%	2,413
Sep 10, 2026	31.05	31.12	31.05	31.11	30.94	-1.29%	2,603
Sep 9, 2026	31.49	31.51	31.49	31.51	31.34	-0.83%	367
Sep 8, 2026	31.86	31.86	31.78	31.78	31.61	0.43%	130
Sep 4, 2026	31.61	31.64	31.58	31.64	31.47	0.47%	657
Sep 3, 2026	31.23	31.49	31.23	31.49	31.32	1.18%	2,661
Sep 2, 2026	31.13	31.13	31.13	31.13	30.96	0.08%	107
Sep 1, 2026	31.10	31.10	31.10	31.10	30.93	-1.17%	36
Aug 31, 2026	31.51	31.51	31.38	31.47	31.29	-0.55%	1,280
Aug 28, 2026	31.83	31.83	31.63	31.64	31.47	-0.79%	385