ABLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	19.18	19.18	18.67	18.73	18.73	0.78%	4,726
Apr 2, 2026	18.29	18.58	18.29	18.58	18.58	0.19%	257
Apr 1, 2026	18.50	18.61	18.50	18.55	18.55	0.95%	3,404
Mar 31, 2026	18.37	18.37	18.37	18.37	18.37	2.53%	8
Mar 30, 2026	17.92	17.92	17.92	17.92	17.92	-1.41%	39
Mar 27, 2026	18.34	18.34	18.18	18.18	18.15	2.60%	600
Mar 26, 2026	17.72	17.72	17.72	17.72	17.69	-1.44%	55
Mar 25, 2026	17.97	17.97	17.97	17.97	17.95	-0.20%	6
Mar 24, 2026	18.01	18.01	18.01	18.01	17.99	-1.21%	6
Mar 23, 2026	18.23	18.23	18.23	18.23	18.20	1.13%	182
Mar 20, 2026	18.03	18.03	18.03	18.03	18.00	-1.51%	13
Mar 19, 2026	18.30	18.30	18.30	18.30	18.28	0.96%	33
Mar 18, 2026	18.13	18.13	18.13	18.13	18.10	-1.11%	4
Mar 17, 2026	18.34	18.34	18.33	18.33	18.31	0.52%	180
Mar 16, 2026	18.24	18.24	18.24	18.24	18.21	0.97%	11
Mar 13, 2026	18.06	18.06	18.06	18.06	18.04	-0.23%	10
Mar 12, 2026	18.10	18.10	18.10	18.10	18.08	-2.38%	12
Mar 11, 2026	18.55	18.55	18.55	18.55	18.52	-0.24%	15
Mar 10, 2026	18.59	18.59	18.59	18.59	18.57	-1.36%	69
Mar 9, 2026	18.46	18.85	18.46	18.85	18.82	1.50%	512
Mar 6, 2026	18.57	18.57	18.57	18.57	18.54	-1.95%	60
Mar 5, 2026	18.94	18.94	18.94	18.94	18.91	-2.38%	51
Mar 4, 2026	19.40	19.40	19.40	19.40	19.37	1.66%	29
Mar 3, 2026	19.08	19.08	19.08	19.08	19.06	-0.31%	27
Mar 2, 2026	19.14	19.14	19.14	19.14	19.12	0.18%	14
Feb 27, 2026	19.11	19.11	19.11	19.11	19.08	-1.55%	32
Feb 26, 2026	19.41	19.41	19.41	19.41	19.38	1.28%	6
Feb 25, 2026	19.16	19.16	19.16	19.16	19.14	0.75%	4
Feb 24, 2026	19.02	19.02	19.02	19.02	19.00	1.34%	36
Feb 23, 2026	18.77	18.77	18.77	18.77	18.75	-2.67%	3,129
Feb 20, 2026	19.28	19.28	19.28	19.28	19.26	-0.80%	6
Feb 19, 2026	19.44	19.44	19.44	19.44	19.41	0.19%	9
Feb 18, 2026	19.40	19.40	19.40	19.40	19.38	0.51%	6
Feb 17, 2026	19.29	19.31	19.29	19.31	19.28	-0.21%	109
Feb 13, 2026	19.40	19.40	19.35	19.35	19.32	0.80%	202
Feb 12, 2026	19.60	19.60	19.19	19.19	19.17	-1.93%	230
Feb 11, 2026	19.57	19.57	19.57	19.57	19.54	0.42%	17
Feb 10, 2026	19.49	19.49	19.49	19.49	19.46	0.40%	20
Feb 9, 2026	19.41	19.41	19.41	19.41	19.39	0.01%	38
Feb 6, 2026	19.41	19.41	19.41	19.41	19.38	2.23%	7
Feb 5, 2026	18.99	18.99	18.99	18.99	18.96	-1.94%	19
Feb 4, 2026	19.50	19.50	19.36	19.36	19.34	-0.70%	590
Feb 3, 2026	19.50	19.50	19.50	19.50	19.47	-1.78%	6
Feb 2, 2026	19.85	19.85	19.85	19.85	19.83	1.44%	19
Jan 30, 2026	19.57	19.57	19.57	19.57	19.55	-0.25%	106
Jan 29, 2026	19.62	19.62	19.62	19.62	19.60	-0.57%	17
Jan 28, 2026	19.73	19.73	19.73	19.73	19.71	-0.31%	29
Jan 27, 2026	19.91	19.91	19.80	19.80	19.77	-2.58%	214
Jan 26, 2026	20.32	20.32	20.32	20.32	20.29	0.62%	6
Jan 23, 2026	20.19	20.19	20.19	20.19	20.17	-1.79%	6