ABLZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	99.86	99.86	97.78	98.00	98.00	-1.15%	1,382
Aug 27, 2026	98.80	99.15	98.80	99.15	99.15	1.15%	866
Aug 26, 2026	98.49	99.15	98.02	98.02	98.02	-0.50%	1,058
Aug 25, 2026	98.70	98.70	98.52	98.52	98.52	-0.16%	1,050
Aug 24, 2026	97.05	98.68	96.90	98.68	98.68	-0.37%	942
Aug 21, 2026	100.33	100.33	99.04	99.04	99.04	0.29%	634
Aug 20, 2026	98.68	100.75	97.86	98.76	98.76	-1.03%	1,826
Aug 19, 2026	99.00	99.78	99.00	99.78	99.78	1.87%	2,438
Aug 18, 2026	99.91	99.91	97.95	97.95	97.95	-3.42%	1,518
Aug 17, 2026	103.96	103.96	101.42	101.42	101.42	-0.01%	1,124
Aug 14, 2026	101.42	101.43	101.42	101.43	101.43	0.72%	570
Aug 13, 2026	100.71	100.71	100.71	100.71	100.71	-0.58%	1,112
Aug 12, 2026	101.30	101.30	101.30	101.30	101.30	0.71%	1,774
Aug 11, 2026	100.59	100.59	100.59	100.59	100.59	-0.02%	1,813
Aug 10, 2026	102.65	102.65	100.61	100.61	100.61	-3.05%	572
Aug 7, 2026	102.76	103.77	100.49	103.77	103.77	2.02%	801
Aug 6, 2026	100.84	101.72	100.84	101.72	101.72	0.73%	1,123
Aug 5, 2026	100.99	100.99	100.98	100.98	100.98	1.44%	1,568
Aug 4, 2026	99.55	99.55	99.55	99.55	99.55	2.44%	1,601
Aug 3, 2026	97.04	99.02	97.04	97.18	97.18	-1.58%	2,185
Jul 31, 2026	98.74	98.74	98.74	98.74	98.74	-1.38%	455
Jul 30, 2026	96.50	100.12	96.18	100.12	100.12	8.76%	1,051
Jul 29, 2026	91.98	92.64	91.98	92.05	92.05	-0.71%	1,057
Jul 28, 2026	94.28	95.50	92.71	92.71	92.71	-2.98%	2,036
Jul 27, 2026	95.55	95.55	95.55	95.55	95.55	-0.58%	447
Jul 24, 2026	97.03	97.03	96.11	96.11	96.11	-0.95%	1,005
Jul 23, 2026	97.62	99.39	97.03	97.03	97.03	-1.97%	2,770
Jul 22, 2026	100.67	100.67	98.98	98.98	98.98	0.49%	5,776
Jul 21, 2026	98.92	98.92	98.50	98.50	98.50	1.31%	1,974
Jul 20, 2026	98.83	98.83	97.22	97.22	97.22	0.35%	905
Jul 17, 2026	96.39	96.89	96.39	96.89	96.89	-1.31%	748
Jul 16, 2026	99.15	99.15	95.96	98.18	98.18	-3.71%	1,100
Jul 15, 2026	103.61	105.04	101.96	101.96	101.96	-2.41%	2,979
Jul 14, 2026	104.70	104.70	104.48	104.48	104.48	-0.22%	873
Jul 13, 2026	104.77	104.77	101.21	104.71	104.71	1.97%	1,622
Jul 10, 2026	102.69	102.69	102.69	102.69	102.69	-1.72%	3,510
Jul 9, 2026	106.17	106.17	104.42	104.49	104.49	0.47%	1,317
Jul 8, 2026	103.06	104.00	101.06	104.00	104.00	0.89%	44,998
Jul 7, 2026	103.94	103.94	103.08	103.08	103.08	-2.33%	1,422
Jul 2, 2026	108.26	108.26	105.00	105.54	105.54	-0.66%	3,767
Jul 1, 2026	106.48	106.48	106.24	106.24	106.24	-1.32%	2,640
Jun 30, 2026	107.79	108.50	106.20	107.66	107.66	-0.31%	2,653
Jun 29, 2026	105.80	108.00	104.22	108.00	108.00	3.62%	1,426
Jun 26, 2026	109.13	109.13	104.22	104.22	104.22	-1.53%	1,099
Jun 25, 2026	106.94	108.89	105.84	105.84	105.84	1.50%	1,834
Jun 24, 2026	105.00	107.69	104.27	104.27	104.27	-3.16%	12,185
Jun 23, 2026	107.20	107.67	105.66	107.67	107.67	-2.89%	2,410
Jun 22, 2026	108.02	110.87	108.02	110.87	110.87	1.87%	786
Jun 18, 2026	108.50	108.84	107.93	108.84	108.84	0.77%	117,402
Jun 17, 2026	110.17	110.17	108.00	108.00	108.00	2.06%	111,634