ABLZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	105.82	105.82	105.82	105.82	105.82	0.67%	4,160
Jun 15, 2026	106.22	106.22	103.84	105.11	105.11	4.82%	1,149
Jun 12, 2026	101.18	104.95	100.28	100.28	100.28	-0.76%	1,612
Jun 11, 2026	103.10	103.10	100.75	101.05	101.05	2.07%	1,002
Jun 10, 2026	99.40	99.40	99.00	99.00	99.00	-4.26%	811
Jun 9, 2026	103.90	103.90	99.88	103.40	103.40	0.09%	2,687
Jun 5, 2026	103.30	103.30	103.30	103.30	103.30	-1.60%	286,531
Jun 4, 2026	107.89	107.89	104.98	104.98	104.98	-1.15%	25,394
Jun 3, 2026	109.66	109.66	106.20	106.20	106.20	-1.12%	1,241
Jun 2, 2026	107.41	107.41	107.41	107.41	107.41	1.35%	1,357
Jun 1, 2026	105.17	108.00	104.13	105.98	105.98	-0.03%	3,390
May 29, 2026	106.20	108.36	106.01	106.01	106.01	-0.18%	1,985
May 28, 2026	106.00	106.75	106.00	106.20	106.20	0.76%	2,741
May 27, 2026	106.00	106.00	105.14	105.40	105.39	-1.39%	974
May 26, 2026	109.85	110.80	106.77	106.88	106.88	-2.84%	1,248
May 22, 2026	107.58	110.00	106.14	110.00	110.00	5.38%	2,072
May 21, 2026	103.47	106.20	102.47	104.38	104.38	3.41%	2,339
May 20, 2026	103.00	103.90	99.21	100.94	100.94	0.28%	3,457
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