ABLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	18.77	18.77	18.77	18.77	18.77	-2.67%	3,129
Feb 20, 2026	19.28	19.28	19.28	19.28	19.28	-0.80%	6
Feb 19, 2026	19.44	19.44	19.44	19.44	19.44	0.19%	9
Feb 18, 2026	19.40	19.40	19.40	19.40	19.40	0.51%	6
Feb 17, 2026	19.29	19.31	19.29	19.31	19.30	-0.21%	109
Feb 13, 2026	19.40	19.40	19.35	19.35	19.35	0.80%	202
Feb 12, 2026	19.60	19.60	19.19	19.19	19.19	-1.93%	230
Feb 11, 2026	19.57	19.57	19.57	19.57	19.57	0.42%	17
Feb 10, 2026	19.49	19.49	19.49	19.49	19.49	0.40%	20
Feb 9, 2026	19.41	19.41	19.41	19.41	19.41	0.01%	38
Feb 6, 2026	19.41	19.41	19.41	19.41	19.41	2.23%	7
Feb 5, 2026	18.99	18.99	18.99	18.99	18.99	-1.94%	19
Feb 4, 2026	19.50	19.50	19.36	19.36	19.36	-0.70%	590
Feb 3, 2026	19.50	19.50	19.50	19.50	19.50	-1.78%	6
Feb 2, 2026	19.85	19.85	19.85	19.85	19.85	1.44%	19
Jan 30, 2026	19.57	19.57	19.57	19.57	19.57	-0.25%	106
Jan 29, 2026	19.62	19.62	19.62	19.62	19.62	-0.57%	17
Jan 28, 2026	19.73	19.73	19.73	19.73	19.73	-0.31%	29
Jan 27, 2026	19.91	19.91	19.80	19.80	19.79	-2.58%	214
Jan 26, 2026	20.32	20.32	20.32	20.32	20.32	0.62%	6
Jan 23, 2026	20.19	20.19	20.19	20.19	20.19	-1.79%	6
Jan 22, 2026	20.63	20.63	20.56	20.56	20.56	0.37%	113
Jan 21, 2026	20.29	20.49	20.27	20.49	20.49	1.88%	937
Jan 20, 2026	20.11	20.11	20.11	20.11	20.11	-1.23%	13
Jan 16, 2026	20.36	20.36	20.36	20.36	20.36	0.24%	9
Jan 15, 2026	20.31	20.31	20.31	20.31	20.31	0.95%	41
Jan 14, 2026	20.12	20.12	20.12	20.12	20.12	-0.39%	118
Jan 13, 2026	20.20	20.20	20.20	20.20	20.20	-1.30%	6
Jan 12, 2026	20.46	20.46	20.46	20.46	20.46	0.38%	8
Jan 9, 2026	20.39	20.39	20.39	20.39	20.39	-0.47%	30
Jan 8, 2026	20.48	20.48	20.48	20.48	20.48	-0.13%	52
Jan 7, 2026	20.51	20.51	20.51	20.51	20.51	0.94%	225
Jan 6, 2026	20.32	20.32	20.32	20.32	20.32	0.71%	57
Jan 5, 2026	20.17	20.17	20.17	20.17	20.17	1.58%	7
Jan 2, 2026	19.98	19.98	19.86	19.86	19.86	-0.85%	127
Dec 31, 2025	20.03	20.03	20.03	20.03	20.03	-1.05%	83
Dec 30, 2025	20.25	20.25	20.25	20.25	20.25	-12.60%	22
Dec 29, 2025	23.16	23.16	23.16	23.16	20.45	-0.48%	11
Dec 26, 2025	23.28	23.28	23.28	23.28	20.55	-0.05%	6
Dec 24, 2025	23.29	23.29	23.29	23.29	20.56	0.27%	6
Dec 23, 2025	23.22	23.22	23.22	23.22	20.50	-0.84%	6
Dec 22, 2025	23.42	23.42	23.42	23.42	20.68	0.90%	11
Dec 19, 2025	23.21	23.21	23.21	23.21	20.49	0.12%	6
Dec 18, 2025	23.19	23.19	23.19	23.19	20.47	0.66%	6
Dec 17, 2025	23.03	23.03	23.03	23.03	20.33	-0.87%	6
Dec 16, 2025	23.24	23.24	23.24	23.24	20.51	0.03%	6
Dec 15, 2025	23.40	23.40	23.23	23.23	20.51	-1.32%	306
Dec 12, 2025	23.54	23.54	23.54	23.54	20.78	-0.24%	6
Dec 11, 2025	23.59	23.59	23.59	23.59	20.83	1.59%	6
Dec 10, 2025	23.22	23.22	23.22	23.22	20.50	0.41%	6