ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	31.78	31.78	31.74	31.78	31.78	-0.51%	367
Apr 15, 2026	31.88	31.95	31.88	31.95	31.95	-0.62%	525
Apr 14, 2026	32.04	32.15	32.04	32.15	32.15	0.92%	153
Apr 13, 2026	31.55	31.85	31.55	31.85	31.85	0.70%	1,271
Apr 10, 2026	31.61	31.63	31.61	31.63	31.63	0.01%	331
Apr 9, 2026	31.32	31.63	31.32	31.63	31.63	0.44%	2,278
Apr 8, 2026	30.15	31.52	30.15	31.49	31.49	5.03%	1,264
Apr 7, 2026	29.65	29.98	29.65	29.98	29.98	0.04%	1,648
Apr 6, 2026	29.87	29.99	29.87	29.97	29.97	0.25%	21,451
Apr 2, 2026	29.83	29.90	29.83	29.90	29.90	-0.99%	251
Apr 1, 2026	30.28	30.28	30.18	30.20	30.20	2.32%	548
Mar 31, 2026	29.07	29.51	29.07	29.51	29.51	3.11%	2,187
Mar 30, 2026	28.87	29.02	28.62	28.62	28.62	-1.71%	1,730
Mar 27, 2026	29.28	29.33	29.12	29.12	28.87	-1.12%	731
Mar 26, 2026	29.88	29.88	29.45	29.45	29.19	-2.47%	1,611
Mar 25, 2026	30.15	30.19	30.15	30.19	29.94	1.66%	274
Mar 24, 2026	29.45	29.70	29.45	29.70	29.45	0.12%	1,415
Mar 23, 2026	29.82	29.93	29.67	29.67	29.41	2.44%	1,639
Mar 20, 2026	29.19	29.19	28.95	28.96	28.71	-2.73%	1,312
Mar 19, 2026	29.81	29.88	29.77	29.77	29.52	-0.55%	9,269
Mar 18, 2026	30.19	30.25	29.94	29.94	29.68	-1.85%	2,243
Mar 17, 2026	30.50	30.50	30.50	30.50	30.24	0.14%	16
Mar 16, 2026	30.42	30.46	30.42	30.46	30.20	1.99%	504
Mar 13, 2026	29.99	29.99	29.86	29.86	29.61	-1.83%	756
Mar 12, 2026	30.36	30.46	30.36	30.42	30.16	-1.71%	4,472
Mar 11, 2026	30.95	30.95	30.95	30.95	30.68	-0.73%	51
Mar 10, 2026	31.40	31.50	31.18	31.18	30.91	0.05%	602
Mar 9, 2026	30.47	31.16	30.47	31.16	30.89	0.87%	1,306
Mar 6, 2026	31.28	31.28	30.89	30.89	30.63	-0.91%	8,198
Mar 5, 2026	31.18	31.18	31.18	31.18	30.91	-1.95%	41
Mar 4, 2026	31.80	31.80	31.80	31.80	31.52	1.20%	229
Mar 3, 2026	30.77	31.47	30.77	31.42	31.15	-2.87%	5,495
Mar 2, 2026	31.44	32.73	31.44	32.35	32.07	-1.87%	21,241
Feb 27, 2026	32.84	33.07	32.72	32.97	32.68	-0.19%	8,856
Feb 26, 2026	32.89	33.03	32.89	33.03	32.75	-0.19%	607
Feb 25, 2026	33.09	33.09	33.09	33.09	32.81	1.00%	29
Feb 24, 2026	32.86	32.86	32.68	32.76	32.48	1.33%	669
Feb 23, 2026	32.51	32.64	32.32	32.33	32.05	-0.91%	13,155
Feb 20, 2026	32.56	32.63	32.56	32.63	32.35	0.75%	68,615
Feb 19, 2026	32.32	32.39	32.32	32.39	32.11	-0.49%	202
Feb 18, 2026	32.69	32.76	32.51	32.55	32.27	0.06%	114,615
Feb 17, 2026	32.53	32.53	32.53	32.53	32.25	-0.45%	203
Feb 13, 2026	32.67	32.67	32.67	32.67	32.40	1.00%	138
Feb 12, 2026	32.65	32.65	32.35	32.35	32.07	-2.03%	25,690
Feb 11, 2026	33.01	33.05	32.89	33.02	32.74	0.19%	23,070
Feb 10, 2026	32.86	33.03	32.86	32.96	32.68	0.53%	24,633
Feb 9, 2026	32.53	32.80	32.45	32.79	32.51	1.05%	31,875
Feb 6, 2026	32.22	32.45	31.83	32.45	32.17	2.21%	30,620
Feb 5, 2026	31.84	31.84	31.72	31.75	31.47	-0.53%	37,383
Feb 4, 2026	31.92	31.92	31.92	31.92	31.64	-0.26%	296