ABLZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	90.16	90.16	88.50	88.50	-	-1.36%	680
Apr 8, 2026	87.25	90.79	87.25	89.72	89.72	11.19%	1,097
Apr 7, 2026	82.60	82.60	80.69	80.69	80.69	-1.20%	827
Apr 6, 2026	84.51	84.51	81.67	81.67	81.67	-1.62%	2,187
Apr 2, 2026	81.62	83.01	81.62	83.01	83.01	4.16%	788
Mar 31, 2026	79.13	80.77	79.13	79.70	79.70	3.47%	7,826
Mar 30, 2026	77.84	77.99	77.03	77.03	77.03	-0.61%	961
Mar 27, 2026	79.70	79.70	77.50	77.50	77.50	-5.16%	1,934
Mar 26, 2026	84.17	84.17	81.72	81.72	81.72	-1.96%	827
Mar 25, 2026	85.24	86.05	83.35	83.35	83.35	0.60%	1,976
Mar 24, 2026	82.54	83.55	81.29	82.86	82.86	-1.36%	807
Mar 23, 2026	83.93	84.00	83.93	84.00	84.00	4.00%	583
Mar 20, 2026	81.50	83.01	80.77	80.77	79.58	-3.13%	1,324
Mar 19, 2026	82.24	83.66	82.24	83.38	82.15	-4.71%	1,404
Mar 18, 2026	87.50	87.50	87.50	87.50	86.21	1.35%	526
Mar 17, 2026	86.33	86.33	86.33	86.33	85.06	3.59%	715
Mar 16, 2026	85.69	85.69	83.34	83.34	82.11	-3.64%	1,215
Mar 13, 2026	87.36	87.36	84.08	86.49	85.21	-0.66%	1,028
Mar 12, 2026	85.34	87.06	85.34	87.06	85.78	1.74%	984
Mar 11, 2026	87.83	88.49	85.57	85.57	84.31	-2.68%	1,160
Mar 10, 2026	88.90	88.90	86.83	87.93	86.63	6.22%	4,266
Mar 9, 2026	82.56	82.78	81.12	82.78	81.56	-2.55%	1,084
Mar 6, 2026	84.95	84.95	84.95	84.95	83.69	-3.14%	877
Mar 5, 2026	84.40	87.70	84.40	87.70	86.40	-1.23%	1,983
Mar 4, 2026	88.79	88.79	88.79	88.79	87.48	1.37%	611
Mar 3, 2026	87.30	87.59	83.23	87.59	86.30	-3.92%	2,919
Mar 2, 2026	91.61	91.61	91.17	91.17	89.82	-3.74%	1,252
Feb 27, 2026	91.92	94.71	91.78	94.71	93.31	2.08%	1,620
Feb 26, 2026	91.72	92.78	91.36	92.78	91.41	1.59%	1,686
Feb 25, 2026	92.47	93.06	91.32	91.32	89.98	-0.05%	1,970
Feb 24, 2026	92.31	92.69	90.32	91.37	90.02	0.41%	1,551
Feb 23, 2026	89.66	91.00	89.66	91.00	89.66	1.81%	1,187
Feb 20, 2026	92.24	92.24	89.38	89.38	88.06	-2.79%	624
Feb 19, 2026	90.98	91.97	89.63	91.94	90.59	-1.04%	1,118
Feb 18, 2026	90.41	92.91	89.87	92.91	91.54	3.59%	87,965
Feb 17, 2026	90.92	92.10	88.88	89.69	88.37	-2.82%	6,569
Feb 13, 2026	90.44	92.33	89.69	92.30	90.94	2.82%	2,314
Feb 12, 2026	92.71	92.82	89.72	89.77	88.44	-2.26%	2,802
Feb 11, 2026	91.00	91.84	88.74	91.84	90.48	1.61%	903
Feb 10, 2026	89.54	90.94	88.41	90.38	89.05	1.37%	2,394
Feb 9, 2026	88.64	89.56	87.04	89.17	87.85	4.69%	2,125
Feb 6, 2026	86.10	86.84	85.17	85.17	83.91	-0.39%	3,575
Feb 5, 2026	84.96	85.58	84.10	85.51	84.24	-0.60%	209,602
Feb 4, 2026	87.25	88.69	86.02	86.02	84.75	-0.26%	437,639
Feb 3, 2026	87.71	88.41	86.25	86.25	84.97	-0.66%	1,737
Feb 2, 2026	87.40	88.55	86.77	86.82	85.54	2.40%	1,878
Jan 30, 2026	85.99	87.57	84.78	84.78	83.53	-1.26%	3,963
Jan 29, 2026	85.20	87.86	85.20	85.87	84.60	8.80%	6,265
Jan 28, 2026	79.87	79.87	77.86	78.92	77.75	-1.50%	2,937
Jan 27, 2026	78.53	80.12	78.53	80.12	78.94	2.07%	3,704