ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	72.91	73.67	72.91	73.56	73.56	-0.57%	1,798
Feb 26, 2026	74.18	74.18	73.14	73.98	73.98	-0.36%	7,865
Feb 25, 2026	74.03	74.42	73.88	74.25	74.25	1.06%	48,610
Feb 24, 2026	72.76	73.50	72.48	73.47	73.47	0.98%	32,618
Feb 23, 2026	73.53	73.53	72.37	72.76	72.76	-1.37%	27,133
Feb 20, 2026	73.16	74.24	73.04	73.77	73.77	0.85%	146,129
Feb 19, 2026	72.79	73.16	72.68	73.15	73.15	-0.37%	37,311
Feb 18, 2026	73.15	74.56	73.13	73.42	73.42	0.52%	159,200
Feb 17, 2026	73.01	73.36	72.32	73.04	73.04	0.07%	66,384
Feb 13, 2026	72.37	73.39	72.32	72.99	72.99	0.61%	40,310
Feb 12, 2026	74.32	74.67	72.55	72.55	72.55	-2.63%	92,935
Feb 11, 2026	74.60	74.60	73.69	74.51	74.51	1.00%	81,539
Feb 10, 2026	74.02	74.14	73.69	73.77	73.77	-0.22%	89,523
Feb 9, 2026	73.35	74.12	73.13	73.93	73.93	0.65%	63,416
Feb 6, 2026	72.69	73.45	72.20	73.45	73.45	3.39%	66,577
Feb 5, 2026	71.75	71.80	70.90	71.04	71.04	-0.73%	70,315
Feb 4, 2026	71.99	72.17	70.91	71.57	71.57	-1.04%	21,275
Feb 3, 2026	73.25	73.25	71.70	72.32	72.32	-1.20%	47,767
Feb 2, 2026	72.56	73.34	72.56	73.20	73.20	1.25%	23,072
Jan 30, 2026	73.27	73.50	72.20	72.30	72.30	-1.86%	17,757
Jan 29, 2026	73.61	73.67	72.59	73.67	73.67	0.15%	19,888
Jan 28, 2026	74.01	74.11	73.27	73.56	73.56	0.20%	16,769
Jan 27, 2026	73.37	73.52	73.06	73.41	73.41	0.57%	17,906
Jan 26, 2026	72.77	73.12	72.77	73.00	73.00	0.71%	16,804
Jan 23, 2026	72.27	72.58	72.22	72.48	72.48	-0.36%	13,682
Jan 22, 2026	73.27	73.29	72.59	72.74	72.74	0.39%	43,835
Jan 21, 2026	71.87	72.71	71.59	72.46	72.46	1.23%	20,499
Jan 20, 2026	71.82	72.26	71.50	71.58	71.58	-1.89%	30,998
Jan 16, 2026	73.29	73.38	72.94	72.96	72.96	-0.12%	27,782
Jan 15, 2026	73.15	73.49	73.02	73.05	73.05	0.62%	19,634
Jan 14, 2026	72.81	73.07	72.06	72.60	72.60	-0.63%	18,459
Jan 13, 2026	72.90	73.25	72.89	73.06	73.06	-	23,864
Jan 12, 2026	72.30	73.06	72.30	73.06	73.06	0.69%	14,530
Jan 9, 2026	72.57	72.61	72.36	72.56	72.56	0.60%	16,737
Jan 8, 2026	72.61	72.61	72.00	72.13	72.13	-1.06%	14,778
Jan 7, 2026	72.97	73.12	72.85	72.90	72.90	0.10%	19,703
Jan 6, 2026	72.10	72.92	72.02	72.83	72.83	0.80%	16,408
Jan 5, 2026	72.35	72.41	72.21	72.25	72.25	0.47%	21,229
Jan 2, 2026	71.71	71.97	71.47	71.91	71.91	0.76%	31,447
Dec 31, 2025	71.84	71.84	71.37	71.37	71.37	-1.08%	21,182
Dec 30, 2025	72.29	72.40	72.14	72.15	72.15	-0.61%	10,822
Dec 29, 2025	72.56	72.73	72.48	72.59	72.50	-0.62%	24,656
Dec 26, 2025	73.02	73.10	72.88	73.04	72.95	0.14%	22,392
Dec 24, 2025	72.64	72.98	72.64	72.94	72.85	0.21%	23,158
Dec 23, 2025	72.80	72.80	72.48	72.79	72.70	0.10%	26,788
Dec 22, 2025	72.53	72.88	72.53	72.72	72.63	0.69%	49,214
Dec 19, 2025	71.52	72.32	71.52	72.22	72.13	1.42%	33,727
Dec 18, 2025	71.48	71.69	71.09	71.21	71.12	0.81%	57,283
Dec 17, 2025	71.67	71.76	70.59	70.64	70.55	-1.20%	59,346
Dec 16, 2025	71.57	71.89	71.08	71.49	71.40	-0.45%	42,813
Dec 15, 2025	72.08	72.18	71.70	71.81	71.72	0.08%	30,379
Dec 12, 2025	72.93	73.17	71.60	71.75	71.66	-1.87%	26,072
Dec 11, 2025	72.33	73.15	72.13	73.12	73.03	0.94%	23,107
Dec 10, 2025	72.02	72.81	71.67	72.44	72.35	0.79%	32,149
Dec 9, 2025	71.79	72.11	71.78	71.87	71.78	-0.07%	31,033
Dec 8, 2025	72.14	72.15	71.78	71.92	71.83	-0.11%	97,341
Dec 5, 2025	72.06	72.23	71.70	72.00	71.91	0.03%	477,350
Dec 4, 2025	71.77	72.14	71.53	71.98	71.89	0.35%	33,955
Dec 3, 2025	71.66	71.86	71.42	71.73	71.64	-0.13%	63,001
Dec 2, 2025	71.95	72.10	71.65	71.82	71.73	0.48%	34,766
Dec 1, 2025	71.26	71.87	71.26	71.48	71.39	-0.61%	44,709
Nov 28, 2025	71.78	71.97	71.77	71.92	71.83	0.56%	49,774
Nov 26, 2025	71.21	71.84	71.21	71.52	71.43	1.03%	58,561
Nov 25, 2025	69.94	70.94	69.91	70.79	70.70	1.11%	91,403
Nov 24, 2025	69.38	70.13	69.38	70.01	69.92	1.63%	56,167
Nov 21, 2025	68.38	69.33	68.04	68.89	68.80	1.31%	65,549
Nov 20, 2025	70.53	70.70	67.94	68.00	67.91	-2.20%	41,734
Nov 19, 2025	69.33	70.04	69.31	69.53	69.44	0.32%	56,994
Nov 18, 2025	69.40	69.83	69.04	69.31	69.22	-0.29%	55,570
Nov 17, 2025	70.40	70.80	69.27	69.51	69.42	-1.64%	52,856
Nov 14, 2025	70.54	71.26	70.50	70.67	70.58	-0.03%	47,155
Nov 13, 2025	72.17	72.17	70.61	70.69	70.60	-2.40%	49,069
Nov 12, 2025	72.57	72.57	72.23	72.43	72.34	0.19%	55,391
Nov 11, 2025	72.21	72.35	71.86	72.29	72.20	-0.30%	41,136
Nov 10, 2025	72.17	72.52	71.80	72.51	72.42	1.93%	27,241
Nov 7, 2025	70.46	71.14	70.04	71.14	71.05	0.33%	64,018
Nov 6, 2025	71.87	71.87	70.85	70.90	70.81	-1.50%	64,675
Nov 5, 2025	71.37	72.32	71.37	71.98	71.89	1.31%	72,688
Nov 4, 2025	71.22	71.70	71.03	71.05	70.96	-1.48%	113,230
Nov 3, 2025	72.30	72.30	71.54	72.12	72.03	-0.18%	60,231
Oct 31, 2025	72.28	72.46	71.90	72.25	72.16	0.32%	56,256
Oct 30, 2025	72.13	72.80	72.01	72.02	71.93	-0.79%	88,650
Oct 29, 2025	72.98	72.98	72.41	72.59	72.50	-0.33%	93,645
Oct 28, 2025	73.24	73.24	72.77	72.83	72.74	-0.57%	57,623
Oct 27, 2025	73.22	73.25	72.87	73.25	73.16	0.88%	95,253
Oct 24, 2025	72.93	72.93	72.56	72.61	72.52	0.76%	105,246
Oct 23, 2025	71.20	72.22	71.20	72.06	71.97	1.08%	78,408
Oct 22, 2025	72.05	72.05	70.96	71.29	71.20	-0.88%	91,650
Oct 21, 2025	71.75	71.95	71.27	71.92	71.83	0.32%	52,999
Oct 20, 2025	71.45	71.87	71.45	71.69	71.60	0.99%	278,831
Oct 17, 2025	70.54	71.16	70.51	70.99	70.90	0.35%	40,547
Oct 16, 2025	71.54	71.54	70.52	70.74	70.65	-0.84%	42,283
Oct 15, 2025	72.21	72.21	71.09	71.34	71.25	-0.16%	42,395
Oct 14, 2025	70.43	71.76	70.30	71.45	71.36	0.27%	32,603
Oct 13, 2025	70.75	71.28	70.75	71.26	71.17	1.99%	39,913
Oct 10, 2025	71.67	71.71	69.82	69.87	69.78	-2.13%	28,515
Oct 9, 2025	71.69	71.69	71.39	71.39	71.30	-0.91%	10,275
Oct 8, 2025	71.86	72.05	71.80	72.05	71.96	0.61%	11,315
Oct 7, 2025	72.35	72.35	71.33	71.61	71.52	-0.58%	22,885
Oct 6, 2025	72.62	72.74	72.02	72.03	71.94	-0.22%	46,863