ABLZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	100.40	100.66	100.40	100.66	100.66	-1.47%	1,131
May 18, 2026	103.00	103.00	102.16	102.16	102.16	-2.42%	2,021
May 15, 2026	103.75	105.24	103.75	104.69	104.69	-1.40%	10,275
May 14, 2026	107.44	107.60	105.83	106.18	106.18	-0.79%	2,514
May 13, 2026	106.30	108.86	106.30	107.02	107.02	3.64%	2,993
May 12, 2026	105.00	105.99	103.23	103.27	103.27	-2.40%	3,319
May 11, 2026	107.06	108.59	105.53	105.81	105.81	0.91%	6,774
May 8, 2026	105.88	105.90	104.86	104.86	104.86	-0.54%	1,535
May 7, 2026	108.07	108.07	103.60	105.43	105.43	-0.32%	2,323
May 6, 2026	105.00	107.60	103.93	105.77	105.77	2.52%	2,097
May 5, 2026	101.35	103.60	101.35	103.17	103.17	3.70%	2,050
May 4, 2026	99.49	99.49	99.49	99.49	99.49	-2.23%	645
May 1, 2026	100.05	101.96	98.95	101.75	101.75	1.06%	1,226
Apr 30, 2026	101.02	102.37	99.42	100.69	100.69	4.27%	1,928
Apr 29, 2026	97.35	98.33	96.57	96.57	96.57	-1.70%	1,122
Apr 28, 2026	97.10	98.24	95.75	98.24	98.24	-1.27%	1,269
Apr 27, 2026	98.75	100.40	98.75	99.50	99.50	0.91%	1,921
Apr 24, 2026	98.61	98.61	98.61	98.61	98.61	0.31%	724
Apr 23, 2026	100.28	100.80	98.29	98.30	98.30	-1.36%	7,925
Apr 22, 2026	97.05	99.66	97.05	99.66	99.66	4.18%	2,461
Apr 21, 2026	96.35	96.35	93.83	95.66	95.66	-2.40%	1,149
Apr 20, 2026	94.14	98.01	94.14	98.01	98.01	4.43%	929
Apr 17, 2026	95.00	97.78	93.66	93.85	93.85	1.46%	3,704
Apr 16, 2026	91.81	92.50	91.81	92.50	92.50	-2.12%	1,765
Apr 15, 2026	93.06	95.00	93.06	94.50	94.50	0.52%	2,307
Apr 14, 2026	94.01	94.01	94.01	94.01	94.01	5.63%	686
Apr 13, 2026	91.79	92.08	89.00	89.00	89.00	-2.02%	4,011
Apr 10, 2026	91.29	91.29	90.00	90.84	90.84	2.64%	3,114
Apr 9, 2026	90.16	90.16	88.50	88.50	88.50	-1.36%	891
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