ABLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.94	23.12	22.94	23.12	23.12	2.71%	4,035
Jun 25, 2026	22.59	22.68	22.46	22.51	22.51	0.59%	1,842
Jun 24, 2026	22.40	22.40	22.31	22.38	22.38	0.89%	1,259
Jun 23, 2026	22.09	22.18	22.09	22.18	22.18	-0.14%	364
Jun 22, 2026	22.21	22.21	22.19	22.21	22.21	0.78%	301
Jun 18, 2026	21.88	22.04	21.88	22.04	22.04	1.23%	1,323
Jun 17, 2026	21.96	22.15	21.77	21.77	21.77	-0.34%	1,386
Jun 16, 2026	22.06	22.06	21.85	21.85	21.85	-0.03%	675
Jun 15, 2026	21.80	21.90	21.80	21.85	21.85	1.50%	1,167
Jun 12, 2026	21.54	21.68	21.53	21.53	21.53	0.82%	1,508
Jun 11, 2026	20.93	21.36	20.93	21.36	21.36	2.34%	149
Jun 10, 2026	21.04	21.04	20.83	20.87	20.87	-0.60%	2,057
Jun 9, 2026	20.80	21.00	20.80	20.99	20.99	1.25%	532
Jun 8, 2026	20.89	20.89	20.69	20.73	20.73	-1.26%	2,186
Jun 5, 2026	21.34	21.34	21.00	21.00	21.00	-0.38%	480
Jun 4, 2026	20.90	21.08	20.90	21.08	21.08	2.53%	514
Jun 3, 2026	20.46	20.56	20.46	20.56	20.56	-0.92%	529
Jun 2, 2026	20.75	20.75	20.75	20.75	20.75	-0.78%	8
Jun 1, 2026	20.91	20.91	20.91	20.91	20.91	0.21%	212
May 29, 2026	20.88	20.90	20.79	20.87	20.87	0.08%	888
May 28, 2026	20.78	20.87	20.78	20.85	20.85	0.11%	1,434
May 27, 2026	20.83	20.83	20.83	20.83	20.83	0.36%	135
May 26, 2026	20.76	20.84	20.75	20.75	20.75	0.87%	677
May 22, 2026	20.57	20.57	20.57	20.57	20.57	1.08%	134
May 21, 2026	20.35	20.35	20.35	20.35	20.35	-0.21%	184
May 20, 2026	20.26	20.50	20.26	20.40	20.40	0.52%	510
May 19, 2026	20.34	20.38	20.29	20.29	20.29	-1.20%	975
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	1.72%	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	-0.41%	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