ABLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	20.34	20.34	20.34	20.34	-	-0.95%	261
May 18, 2026	20.52	20.54	20.52	20.54	20.54	0.40%	416
May 15, 2026	20.40	20.46	20.40	20.46	20.46	-1.15%	964
May 14, 2026	20.69	20.69	20.69	20.69	20.69	0.68%	271
May 13, 2026	20.47	20.55	20.47	20.55	20.55	0.31%	585
May 12, 2026	20.49	20.49	20.49	20.49	20.49	-0.19%	98
May 11, 2026	20.53	20.53	20.53	20.53	20.53	-2.01%	17
May 8, 2026	21.00	21.00	20.95	20.95	20.95	0.37%	583
May 7, 2026	20.90	20.95	20.87	20.87	20.87	0.05%	562
May 6, 2026	20.86	20.86	20.86	20.86	20.86	1.25%	82
May 5, 2026	20.60	20.60	20.60	20.60	20.60	0.69%	40
May 4, 2026	20.61	20.61	20.46	20.46	20.46	-0.88%	820
May 1, 2026	20.36	20.64	20.36	20.64	20.64	1.71%	432
Apr 30, 2026	19.97	20.29	19.97	20.29	20.29	1.73%	1,136
Apr 29, 2026	19.92	19.95	19.92	19.95	19.95	-0.40%	178
Apr 28, 2026	19.98	20.03	19.94	20.03	20.03	-1.10%	711
Apr 27, 2026	20.25	20.25	20.25	20.25	20.25	0.58%	122
Apr 24, 2026	20.01	20.14	20.01	20.14	20.14	0.36%	673
Apr 23, 2026	20.04	20.17	20.03	20.06	20.06	-0.54%	491
Apr 22, 2026	20.15	20.20	20.13	20.17	20.17	1.83%	327
Apr 21, 2026	20.11	20.11	19.81	19.81	19.81	-0.34%	1,199
Apr 20, 2026	19.88	19.88	19.88	19.88	19.88	0.32%	123
Apr 17, 2026	19.67	19.81	19.67	19.81	19.81	2.19%	531
Apr 16, 2026	19.39	19.39	19.39	19.39	19.39	-0.38%	73
Apr 15, 2026	19.46	19.46	19.46	19.46	19.46	0.35%	4
Apr 14, 2026	19.40	19.40	19.40	19.40	19.40	1.07%	13
Apr 13, 2026	19.07	19.19	19.07	19.19	19.19	0.98%	2,055
Apr 10, 2026	18.98	19.00	18.98	19.00	19.00	-1.07%	788
Apr 9, 2026	19.02	19.22	19.02	19.21	19.21	0.43%	796
Apr 8, 2026	19.19	19.19	19.13	19.13	19.13	2.33%	1,504
Apr 7, 2026	18.57	18.69	18.57	18.69	18.69	-0.21%	132
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