ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	29.40	29.41	29.39	29.39	29.39	-0.95%	43,788
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
Aug 27, 2026	31.88	31.89	31.88	31.89	31.72	-0.06%	213
Aug 26, 2026	32.06	32.08	31.63	31.91	31.74	-0.37%	3,508
Aug 25, 2026	31.99	32.03	31.99	32.03	31.86	0.57%	9,649
Aug 24, 2026	31.85	31.85	31.85	31.85	31.68	-1.28%	21
Aug 21, 2026	32.26	32.26	32.26	32.26	32.08	1.23%	46
Aug 20, 2026	31.85	31.92	31.85	31.87	31.69	-0.09%	1,155
Aug 19, 2026	31.90	31.90	31.90	31.90	31.72	1.01%	82
Aug 18, 2026	31.80	31.80	31.58	31.58	31.41	-2.26%	9,972
Aug 17, 2026	30.31	32.36	29.82	32.31	32.13	1.29%	9,647
Aug 14, 2026	31.90	31.90	31.90	31.90	31.72	0.42%	245
Aug 13, 2026	31.77	31.77	31.77	31.77	31.59	-0.08%	28
Aug 12, 2026	31.94	31.96	30.27	31.79	31.62	0.60%	7,454
Aug 11, 2026	31.75	31.75	31.53	31.60	31.43	-0.22%	10,649
Aug 10, 2026	31.61	31.68	30.76	31.67	31.50	-0.20%	10,619
Aug 7, 2026	31.73	31.73	31.73	31.73	31.56	0.97%	43