ABLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	22.79	22.79	22.68	22.75	22.75	-0.53%	3,068
Jul 16, 2026	23.04	23.08	22.86	22.87	22.87	-1.49%	4,484
Jul 15, 2026	23.17	23.22	23.05	23.22	23.22	0.89%	1,007
Jul 14, 2026	22.92	23.02	22.88	23.02	23.02	0.81%	4,900
Jul 13, 2026	22.85	22.90	22.80	22.83	22.83	-1.12%	1,582
Jul 10, 2026	23.22	23.23	23.09	23.09	23.09	-1.27%	3,725
Jul 9, 2026	23.21	23.39	23.21	23.39	23.39	1.48%	1,757
Jul 8, 2026	23.39	23.39	23.04	23.05	23.05	-1.72%	1,354
Jul 7, 2026	23.50	23.51	23.45	23.45	23.45	-1.37%	1,462
Jul 6, 2026	23.75	23.92	23.75	23.78	23.77	0.78%	2,338
Jul 2, 2026	23.51	23.59	23.34	23.59	23.59	-0.30%	4,832
Jul 1, 2026	23.68	23.82	23.66	23.66	23.66	0.68%	895
Jun 30, 2026	23.40	23.52	23.36	23.50	23.50	1.03%	2,338
Jun 29, 2026	23.08	23.26	22.93	23.26	23.26	1.01%	2,467
Jun 26, 2026	22.94	23.12	22.94	23.12	23.03	2.71%	4,035
Jun 25, 2026	22.59	22.68	22.46	22.51	22.42	0.59%	1,842
Jun 24, 2026	22.40	22.40	22.31	22.38	22.29	0.89%	1,259
Jun 23, 2026	22.09	22.18	22.09	22.18	22.09	-0.14%	364
Jun 22, 2026	22.21	22.21	22.19	22.21	22.12	0.78%	301
Jun 18, 2026	21.88	22.04	21.88	22.04	21.95	1.23%	1,323
Jun 17, 2026	21.96	22.15	21.77	21.77	21.69	-0.34%	1,386
Jun 16, 2026	22.06	22.06	21.85	21.85	21.76	-0.03%	675
Jun 15, 2026	21.80	21.90	21.80	21.85	21.77	1.50%	1,167
Jun 12, 2026	21.54	21.68	21.53	21.53	21.44	0.82%	1,508
Jun 11, 2026	20.93	21.36	20.93	21.36	21.27	2.34%	149
Jun 10, 2026	21.04	21.04	20.83	20.87	20.78	-0.60%	2,057
Jun 9, 2026	20.80	21.00	20.80	20.99	20.91	1.25%	532
Jun 8, 2026	20.89	20.89	20.69	20.73	20.65	-1.26%	2,186
Jun 5, 2026	21.34	21.34	21.00	21.00	20.91	-0.38%	480
Jun 4, 2026	20.90	21.08	20.90	21.08	20.99	2.53%	514
Jun 3, 2026	20.46	20.56	20.46	20.56	20.47	-0.92%	529
Jun 2, 2026	20.75	20.75	20.75	20.75	20.67	-0.78%	8
Jun 1, 2026	20.91	20.91	20.91	20.91	20.83	0.21%	212
May 29, 2026	20.88	20.90	20.79	20.87	20.78	0.08%	888
May 28, 2026	20.78	20.87	20.78	20.85	20.77	0.11%	1,434
May 27, 2026	20.83	20.83	20.83	20.83	20.74	0.36%	135
May 26, 2026	20.76	20.84	20.75	20.75	20.67	0.87%	677
May 22, 2026	20.57	20.57	20.57	20.57	20.49	1.08%	134
May 21, 2026	20.35	20.35	20.35	20.35	20.27	-0.21%	184
May 20, 2026	20.26	20.50	20.26	20.40	20.31	0.52%	510
May 19, 2026	20.34	20.38	20.29	20.29	20.21	-1.20%	975
May 18, 2026	20.52	20.54	20.52	20.54	20.45	0.40%	416
May 15, 2026	20.40	20.46	20.40	20.46	20.37	-1.15%	964
May 14, 2026	20.69	20.69	20.69	20.69	20.61	0.68%	271
May 13, 2026	20.47	20.55	20.47	20.55	20.47	0.31%	585
May 12, 2026	20.49	20.49	20.49	20.49	20.41	-0.19%	98
May 11, 2026	20.53	20.53	20.53	20.53	20.45	-2.01%	17
May 8, 2026	21.00	21.00	20.95	20.95	20.87	0.37%	583
May 7, 2026	20.90	20.95	20.87	20.87	20.79	0.05%	562
May 6, 2026	20.86	20.86	20.86	20.86	20.78	1.25%	82