ABLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	22.33	22.67	22.32	22.67	22.67	1.57%	3
Oct 28, 2026	22.32	22.32	22.32	22.32	22.32	0.85%	9
Oct 27, 2026	22.22	22.22	22.13	22.13	22.13	0.10%	190
Oct 26, 2026	22.11	22.11	22.11	22.11	22.11	0.33%	7
Oct 23, 2026	22.04	22.04	22.04	22.04	22.04	-0.84%	86
Oct 22, 2026	22.22	22.22	22.22	22.22	22.22	2.37%	12
Oct 21, 2026	21.71	21.71	21.71	21.71	21.71	0.50%	12
Oct 20, 2026	21.60	21.60	21.60	21.60	21.60	1.97%	23
Oct 19, 2026	21.19	21.19	21.19	21.19	21.18	0.91%	60
Oct 16, 2026	20.99	20.99	20.99	20.99	20.99	-2.38%	17
Oct 15, 2026	21.33	21.51	21.32	21.51	21.50	2.68%	1,014
Oct 14, 2026	20.94	20.94	20.94	20.94	20.94	-1.39%	12
Oct 13, 2026	21.23	21.24	21.23	21.24	21.24	-0.20%	258
Oct 12, 2026	21.28	21.28	21.28	21.28	21.28	-0.47%	7
Oct 9, 2026	21.38	21.38	21.38	21.38	21.38	0.79%	26
Oct 8, 2026	21.08	21.21	21.01	21.21	21.21	0.97%	1,941
Oct 7, 2026	21.01	21.01	21.01	21.01	21.01	-0.81%	15
Oct 6, 2026	21.17	21.18	21.17	21.18	21.18	0.66%	331
Oct 5, 2026	20.89	21.11	20.88	21.04	21.04	1.48%	988
Oct 2, 2026	20.87	20.87	20.73	20.73	20.73	0.55%	797
Oct 1, 2026	20.62	20.62	20.62	20.62	20.62	0.68%	165
Sep 30, 2026	20.50	20.50	20.48	20.48	20.48	0.37%	135
Sep 29, 2026	20.41	20.41	20.41	20.41	20.41	0.37%	13
Sep 28, 2026	20.43	20.43	20.36	20.36	20.33	-0.96%	242
Sep 25, 2026	20.57	20.57	20.55	20.55	20.53	-0.13%	118
Sep 24, 2026	20.61	20.61	20.58	20.58	20.55	-0.58%	270
Sep 23, 2026	20.69	20.78	20.69	20.70	20.67	-0.74%	470
Sep 22, 2026	21.03	21.03	20.85	20.85	20.83	-0.50%	173
Sep 21, 2026	21.05	21.05	20.96	20.96	20.93	-0.32%	332
Sep 18, 2026	21.00	21.03	21.00	21.03	21.00	-0.38%	1,203
Sep 17, 2026	21.11	21.11	21.11	21.11	21.08	-0.41%	115
Sep 16, 2026	21.20	21.20	21.20	21.20	21.17	-0.04%	122
Sep 15, 2026	21.25	21.25	21.20	21.20	21.18	-2.23%	156
Sep 14, 2026	21.65	21.69	21.65	21.69	21.66	1.76%	606
Sep 11, 2026	21.31	21.31	21.31	21.31	21.28	0.01%	20
Sep 10, 2026	21.41	21.41	21.31	21.31	21.28	-1.16%	519
Sep 9, 2026	21.56	21.56	21.56	21.56	21.53	-2.01%	171
Sep 8, 2026	21.98	22.02	21.98	22.00	21.97	-0.95%	304
Sep 4, 2026	22.21	22.21	22.21	22.21	22.18	-0.31%	14
Sep 3, 2026	22.30	22.30	22.28	22.28	22.25	0.99%	848
Sep 2, 2026	22.06	22.06	22.06	22.06	22.03	0.93%	26
Sep 1, 2026	22.05	22.05	21.86	21.86	21.83	-1.83%	757
Aug 31, 2026	22.26	22.27	22.26	22.27	22.24	-0.82%	334
Aug 28, 2026	23.16	23.16	22.45	22.45	22.42	-1.27%	955
Aug 27, 2026	22.74	22.74	22.74	22.74	22.71	0.66%	91
Aug 26, 2026	22.59	22.59	22.59	22.59	22.56	0.05%	33
Aug 25, 2026	22.58	22.58	22.58	22.58	22.55	-0.25%	251
Aug 24, 2026	22.70	22.70	22.63	22.63	22.60	-0.57%	348
Aug 21, 2026	22.62	22.77	22.62	22.77	22.73	0.46%	562
Aug 20, 2026	22.77	22.77	22.66	22.66	22.63	-2.30%	476