ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	77.11	77.11	76.39	76.80	76.80	-1.29%	4,175
Apr 27, 2026	77.29	77.80	77.12	77.80	77.80	-0.03%	12,939
Apr 24, 2026	77.44	77.89	77.43	77.82	77.82	0.40%	12,924
Apr 23, 2026	77.13	77.73	77.09	77.51	77.51	0.10%	18,699
Apr 22, 2026	77.40	77.45	77.02	77.44	77.43	0.99%	9,371
Apr 21, 2026	76.90	77.19	76.62	76.68	76.68	-0.31%	7,023
Apr 20, 2026	76.73	76.98	76.68	76.91	76.91	-0.01%	15,699
Apr 17, 2026	76.59	77.09	76.20	76.92	76.92	1.37%	17,609
Apr 16, 2026	75.95	76.08	75.64	75.88	75.88	-0.19%	33,568
Apr 15, 2026	75.95	76.03	75.46	76.02	76.02	-0.07%	24,641
Apr 14, 2026	75.71	76.07	75.49	76.07	76.07	0.81%	19,280
Apr 13, 2026	74.86	75.46	74.85	75.46	75.46	0.73%	19,952
Apr 10, 2026	75.29	75.29	74.85	74.91	74.91	0.03%	4,944
Apr 9, 2026	74.65	75.05	74.43	74.89	74.89	0.48%	18,691
Apr 8, 2026	74.56	74.63	73.80	74.53	74.53	3.01%	16,213
Apr 7, 2026	71.87	72.35	71.57	72.35	72.35	0.19%	39,477
Apr 6, 2026	72.02	72.62	71.77	72.21	72.21	0.38%	56,389
Apr 2, 2026	70.95	72.00	70.95	71.94	71.94	-	18,756
Apr 1, 2026	71.98	72.42	71.77	71.94	71.94	1.12%	8,602
Mar 31, 2026	69.78	71.22	69.78	71.14	71.14	3.03%	74,600
Mar 30, 2026	70.81	70.81	68.82	69.05	69.05	-1.92%	2,979,361
Mar 27, 2026	70.41	70.93	70.20	70.40	70.24	-0.14%	30,365
Mar 26, 2026	71.49	71.74	70.36	70.50	70.34	-2.65%	52,611
Mar 25, 2026	72.51	72.72	72.16	72.42	72.26	0.77%	21,591
Mar 24, 2026	71.01	71.96	70.61	71.87	71.71	0.90%	34,489
Mar 23, 2026	71.53	72.38	71.15	71.23	71.07	1.09%	24,987
Mar 20, 2026	71.61	71.61	70.05	70.46	70.30	-1.62%	46,213
Mar 19, 2026	70.67	72.14	70.67	71.62	71.46	0.21%	46,359
Mar 18, 2026	72.24	72.30	71.47	71.47	71.31	-1.50%	19,032
Mar 17, 2026	72.65	72.82	72.49	72.56	72.40	0.71%	23,773
Mar 16, 2026	72.05	72.54	71.83	72.05	71.89	0.87%	47,163
Mar 13, 2026	72.39	72.49	71.38	71.43	71.27	-0.46%	33,082
Mar 12, 2026	72.13	72.24	71.68	71.76	71.60	-1.31%	16,496
Mar 11, 2026	72.87	73.23	72.56	72.71	72.55	-0.27%	21,925
Mar 10, 2026	73.01	73.69	72.81	72.91	72.75	-0.23%	39,277
Mar 9, 2026	70.98	73.13	70.98	73.08	72.91	1.81%	20,618
Mar 6, 2026	71.46	72.30	71.36	71.78	71.62	-1.52%	72,049
Mar 5, 2026	73.26	73.34	72.01	72.89	72.73	-0.76%	26,416
Mar 4, 2026	72.95	73.67	72.83	73.45	73.28	1.30%	76,240
Mar 3, 2026	71.74	72.89	71.22	72.51	72.35	-1.29%	46,877
Mar 2, 2026	72.39	73.80	72.39	73.46	73.29	-0.14%	1,870,961
Feb 27, 2026	72.91	73.67	72.91	73.56	73.39	-0.57%	30,949
Feb 26, 2026	74.18	74.18	73.05	73.98	73.81	-0.36%	42,307
Feb 25, 2026	74.03	74.42	73.88	74.25	74.08	1.06%	48,610
Feb 24, 2026	72.76	73.50	72.48	73.47	73.30	0.98%	32,618
Feb 23, 2026	73.53	73.53	72.37	72.76	72.60	-1.37%	27,133
Feb 20, 2026	73.16	74.24	73.04	73.77	73.60	0.85%	146,129
Feb 19, 2026	72.79	73.16	72.68	73.15	72.98	-0.37%	37,311
Feb 18, 2026	73.15	74.56	73.13	73.42	73.25	0.52%	159,200
Feb 17, 2026	73.01	73.36	72.32	73.04	72.87	0.07%	66,384
Feb 13, 2026	72.37	73.39	72.32	72.99	72.82	0.61%	40,310
Feb 12, 2026	74.32	74.67	72.55	72.55	72.39	-2.63%	92,935
Feb 11, 2026	74.60	74.60	73.69	74.51	74.34	1.00%	81,539
Feb 10, 2026	74.02	74.14	73.69	73.77	73.60	-0.22%	89,523
Feb 9, 2026	73.35	74.12	73.13	73.93	73.76	0.65%	63,416
Feb 6, 2026	72.69	73.45	72.20	73.45	73.28	3.39%	66,577
Feb 5, 2026	71.75	71.80	70.90	71.04	70.88	-0.73%	70,315
Feb 4, 2026	71.99	72.17	70.91	71.57	71.40	-1.04%	21,275
Feb 3, 2026	73.25	73.25	71.70	72.32	72.16	-1.20%	47,767
Feb 2, 2026	72.56	73.34	72.56	73.20	73.03	1.25%	23,072
Jan 30, 2026	73.27	73.50	72.20	72.30	72.14	-1.86%	17,757
Jan 29, 2026	73.61	73.67	72.59	73.67	73.50	0.15%	19,888
Jan 28, 2026	74.01	74.11	73.27	73.56	73.39	0.20%	16,769
Jan 27, 2026	73.37	73.52	73.06	73.41	73.24	0.57%	17,906
Jan 26, 2026	72.77	73.12	72.77	73.00	72.83	0.71%	16,804
Jan 23, 2026	72.27	72.58	72.22	72.48	72.32	-0.36%	13,682
Jan 22, 2026	73.27	73.29	72.59	72.74	72.58	0.39%	43,835
Jan 21, 2026	71.87	72.71	71.59	72.46	72.30	1.23%	20,499
Jan 20, 2026	71.82	72.26	71.50	71.58	71.42	-1.89%	30,998
Jan 16, 2026	73.29	73.38	72.94	72.96	72.80	-0.12%	27,782
Jan 15, 2026	73.15	73.49	73.02	73.05	72.88	0.62%	19,634
Jan 14, 2026	72.81	73.07	72.06	72.60	72.44	-0.63%	18,459
Jan 13, 2026	72.90	73.25	72.89	73.06	72.89	-	23,864
Jan 12, 2026	72.30	73.06	72.30	73.06	72.89	0.69%	14,530
Jan 9, 2026	72.57	72.61	72.36	72.56	72.40	0.60%	16,737
Jan 8, 2026	72.61	72.61	72.00	72.13	71.97	-1.06%	14,778
Jan 7, 2026	72.97	73.12	72.85	72.90	72.74	0.10%	19,703
Jan 6, 2026	72.10	72.92	72.02	72.83	72.67	0.80%	16,408
Jan 5, 2026	72.35	72.41	72.21	72.25	72.09	0.47%	21,229
Jan 2, 2026	71.71	71.97	71.47	71.91	71.75	0.76%	31,447
Dec 31, 2025	71.84	71.84	71.37	71.37	71.21	-1.08%	21,182
Dec 30, 2025	72.29	72.40	72.14	72.15	71.99	-0.61%	10,822
Dec 29, 2025	72.56	72.73	72.48	72.59	72.33	-0.62%	24,656
Dec 26, 2025	73.02	73.10	72.88	73.04	72.78	0.14%	22,392
Dec 24, 2025	72.64	72.98	72.64	72.94	72.68	0.21%	23,158
Dec 23, 2025	72.80	72.80	72.48	72.79	72.53	0.10%	26,788
Dec 22, 2025	72.53	72.88	72.53	72.72	72.46	0.69%	49,214
Dec 19, 2025	71.52	72.32	71.52	72.22	71.97	1.42%	33,727
Dec 18, 2025	71.48	71.69	71.09	71.21	70.96	0.81%	57,283
Dec 17, 2025	71.67	71.76	70.59	70.64	70.39	-1.20%	59,346
Dec 16, 2025	71.57	71.89	71.08	71.49	71.24	-0.45%	42,813
Dec 15, 2025	72.08	72.18	71.70	71.81	71.56	0.08%	30,379
Dec 12, 2025	72.93	73.17	71.60	71.75	71.50	-1.87%	26,072
Dec 11, 2025	72.33	73.15	72.13	73.12	72.86	0.94%	23,107
Dec 10, 2025	72.02	72.81	71.67	72.44	72.19	0.79%	32,149
Dec 9, 2025	71.79	72.11	71.78	71.87	71.62	-0.07%	31,033
Dec 8, 2025	72.14	72.15	71.78	71.92	71.67	-0.11%	97,341
Dec 5, 2025	72.06	72.23	71.70	72.00	71.75	0.03%	477,350
Dec 4, 2025	71.77	72.14	71.53	71.98	71.73	0.35%	33,955
Dec 3, 2025	71.66	71.86	71.42	71.73	71.48	-0.13%	63,001