ABLZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	97.55	97.55	97.01	97.01	97.01	1.19%	867
Sep 17, 2026	95.87	95.87	95.87	95.87	95.87	2.70%	434
Sep 16, 2026	96.73	96.73	93.34	93.34	93.34	0.37%	740
Sep 15, 2026	93.35	93.35	93.00	93.00	93.00	1.35%	70,946
Sep 14, 2026	93.04	93.04	91.76	91.76	91.76	-3.41%	2,331
Sep 11, 2026	96.08	96.08	95.00	95.00	95.00	-2.13%	954
Sep 10, 2026	95.05	97.07	95.05	97.07	97.07	-0.77%	4,052
Sep 9, 2026	96.36	97.82	96.36	97.82	97.82	-0.67%	543
Sep 8, 2026	100.34	100.34	98.48	98.48	98.48	4.28%	2,564
Sep 3, 2026	97.00	97.00	94.44	94.44	94.44	0.08%	551
Sep 2, 2026	95.06	95.06	94.36	94.36	94.36	-0.38%	1,978
Sep 1, 2026	95.17	95.17	94.72	94.72	94.72	-2.06%	821
Aug 31, 2026	96.86	96.86	96.71	96.71	96.71	-1.31%	771
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