ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.83	32.83	32.26	32.45	32.45	-2.07%	2,062
Mar 4, 2026	33.05	33.19	33.05	33.13	33.13	0.82%	2,870
Mar 3, 2026	33.00	33.22	32.46	32.86	32.86	-3.58%	7,318
Mar 2, 2026	33.75	34.08	33.43	34.08	34.08	0.24%	11,509
Feb 27, 2026	33.91	34.09	33.83	34.00	34.00	0.21%	6,208
Feb 26, 2026	33.61	33.94	33.52	33.93	33.93	0.60%	7,929
Feb 25, 2026	33.91	33.91	33.61	33.73	33.73	0.10%	9,681
Feb 24, 2026	33.57	33.78	33.56	33.70	33.69	0.70%	3,744
Feb 23, 2026	33.35	33.57	33.19	33.46	33.46	0.08%	6,839
Feb 20, 2026	33.24	33.43	33.24	33.43	33.43	0.91%	2,367
Feb 19, 2026	33.15	33.17	33.04	33.13	33.13	0.04%	4,756
Feb 18, 2026	32.94	33.35	32.94	33.12	33.12	0.70%	6,285
Feb 17, 2026	32.76	32.99	32.52	32.89	32.89	-1.03%	6,667
Feb 13, 2026	32.62	33.35	32.62	33.23	33.23	1.81%	4,641
Feb 12, 2026	33.57	33.57	32.64	32.64	32.64	-2.63%	7,304
Feb 11, 2026	33.46	33.52	33.42	33.52	33.52	1.33%	6,399
Feb 10, 2026	32.80	33.15	32.80	33.08	33.08	0.32%	12,766
Feb 9, 2026	32.72	33.02	32.72	32.98	32.98	1.86%	4,605
Feb 6, 2026	32.29	32.38	32.26	32.38	32.38	3.28%	6,744
Feb 5, 2026	31.46	31.47	31.32	31.35	31.35	-2.19%	5,882
Feb 4, 2026	32.13	32.13	31.83	32.05	32.05	0.78%	2,843
Feb 3, 2026	31.65	31.84	31.57	31.80	31.80	1.39%	4,278
Feb 2, 2026	31.29	31.43	31.29	31.37	31.37	0.37%	3,186
Jan 30, 2026	31.44	31.44	31.25	31.25	31.25	-2.13%	4,591
Jan 29, 2026	31.93	31.93	31.80	31.93	31.93	0.69%	2,916
Jan 28, 2026	31.72	31.72	31.55	31.71	31.71	0.33%	2,466
Jan 27, 2026	31.43	31.61	31.43	31.61	31.61	0.91%	2,411
Jan 26, 2026	31.55	31.87	31.11	31.32	31.32	0.31%	13,749
Jan 23, 2026	31.24	31.26	31.23	31.23	31.23	-0.01%	1,945
Jan 22, 2026	31.22	31.34	31.19	31.23	31.23	-0.13%	9,433
Jan 21, 2026	31.08	31.27	31.08	31.27	31.27	1.65%	1,174
Jan 20, 2026	30.92	30.93	30.72	30.76	30.76	-1.30%	1,741
Jan 16, 2026	31.15	31.17	31.15	31.17	31.17	0.80%	4,136
Jan 15, 2026	30.99	30.99	30.92	30.92	30.92	0.36%	1,206
Jan 14, 2026	30.66	30.83	30.66	30.81	30.81	1.14%	2,514
Jan 13, 2026	30.52	30.52	30.46	30.46	30.46	-0.87%	3,204
Jan 12, 2026	30.23	30.73	30.23	30.73	30.73	1.79%	4,030
Jan 9, 2026	29.98	30.20	29.98	30.19	30.19	0.82%	5,541
Jan 8, 2026	29.52	29.97	29.52	29.95	29.95	1.01%	2,196
Jan 7, 2026	29.98	29.98	29.62	29.65	29.65	-0.73%	1,999
Jan 6, 2026	29.71	29.91	29.71	29.86	29.86	0.82%	2,228
Jan 5, 2026	29.41	29.68	29.41	29.62	29.62	1.01%	4,888
Jan 2, 2026	29.10	29.35	29.10	29.32	29.32	0.80%	5,776
Dec 31, 2025	29.18	29.18	29.09	29.09	29.09	-0.63%	9,110
Dec 30, 2025	29.37	29.42	29.26	29.28	29.28	0.15%	1,298
Dec 29, 2025	29.22	29.25	29.20	29.23	29.23	-0.14%	4,421
Dec 26, 2025	29.28	29.28	29.18	29.27	29.27	-0.14%	8,890
Dec 24, 2025	29.24	29.34	29.24	29.31	29.31	0.21%	3,062
Dec 23, 2025	29.15	29.26	29.15	29.25	29.25	0.96%	3,123
Dec 22, 2025	28.92	28.98	28.92	28.97	28.97	-0.12%	2,928
Dec 19, 2025	29.03	29.06	29.01	29.01	29.01	-0.10%	2,417
Dec 18, 2025	29.22	29.22	29.01	29.04	29.04	-0.15%	2,615
Dec 17, 2025	29.19	29.23	29.01	29.08	29.08	0.24%	5,744
Dec 16, 2025	29.33	29.33	29.00	29.01	29.01	-1.46%	5,888
Dec 15, 2025	29.44	29.44	29.36	29.44	29.44	0.20%	3,377
Dec 12, 2025	29.56	29.56	29.37	29.38	29.38	-0.34%	4,533
Dec 11, 2025	29.37	29.55	29.37	29.48	29.48	0.61%	4,500
Dec 10, 2025	29.07	29.33	29.07	29.30	29.30	0.79%	4,612
Dec 9, 2025	29.28	29.29	29.07	29.07	29.07	-0.39%	3,945
Dec 8, 2025	29.33	29.33	29.19	29.19	29.19	-0.44%	5,520
Dec 5, 2025	29.54	29.59	29.32	29.32	29.31	-0.44%	9,470
Dec 4, 2025	29.42	29.45	29.42	29.45	29.44	0.70%	1,444
Dec 3, 2025	29.13	29.24	29.13	29.24	29.24	0.82%	3,839
Dec 2, 2025	28.97	29.07	28.95	29.00	29.00	-0.14%	2,158
Dec 1, 2025	29.11	29.11	29.04	29.04	29.04	-0.33%	717
Nov 28, 2025	29.16	29.18	29.14	29.14	29.14	0.49%	1,771
Nov 26, 2025	29.05	29.11	29.00	29.00	29.00	0.52%	4,787
Nov 25, 2025	28.79	28.89	28.79	28.85	28.85	0.97%	12,839
Nov 24, 2025	28.64	28.64	28.40	28.57	28.57	-0.15%	17,632
Nov 21, 2025	28.42	28.71	28.35	28.61	28.61	1.28%	5,309
Nov 20, 2025	28.67	28.71	28.25	28.25	28.25	-0.66%	2,436
Nov 19, 2025	28.63	28.63	28.37	28.44	28.44	-0.45%	6,040
Nov 18, 2025	28.55	28.62	28.40	28.57	28.57	0.05%	5,626
Nov 17, 2025	28.89	28.89	28.51	28.55	28.55	-1.22%	4,054
Nov 14, 2025	28.80	29.00	28.68	28.91	28.91	0.36%	4,965
Nov 13, 2025	29.09	29.09	28.80	28.80	28.80	-1.05%	3,606
Nov 12, 2025	28.77	29.15	28.77	29.11	29.11	-0.13%	6,355
Nov 11, 2025	29.04	29.19	29.04	29.15	29.15	0.83%	2,812
Nov 10, 2025	28.76	28.91	28.73	28.91	28.91	0.58%	1,430
Nov 7, 2025	28.38	28.74	28.38	28.74	28.74	1.03%	6,112
Nov 6, 2025	28.66	28.66	28.45	28.45	28.45	-0.27%	3,206
Nov 5, 2025	28.43	28.62	28.43	28.53	28.53	0.75%	2,563
Nov 4, 2025	28.22	28.32	28.22	28.31	28.31	-0.55%	9,589
Nov 3, 2025	28.50	28.50	28.32	28.47	28.47	-0.23%	2,036
Oct 31, 2025	28.40	28.57	28.40	28.54	28.53	0.27%	3,804
Oct 30, 2025	28.61	28.63	28.46	28.46	28.46	-0.29%	2,514
Oct 29, 2025	28.78	28.78	28.47	28.54	28.54	-0.56%	5,669
Oct 28, 2025	28.79	28.79	28.69	28.70	28.70	-0.50%	4,606
Oct 27, 2025	28.83	28.85	28.80	28.85	28.84	0.26%	2,869
Oct 24, 2025	28.83	28.83	28.77	28.77	28.77	-0.25%	2,345
Oct 23, 2025	28.66	28.86	28.64	28.84	28.84	0.88%	6,351
Oct 22, 2025	28.62	28.62	28.49	28.59	28.59	0.25%	6,358
Oct 21, 2025	28.46	28.63	28.43	28.52	28.52	-0.14%	76,278
Oct 20, 2025	28.54	28.59	28.53	28.56	28.56	0.71%	50,062
Oct 17, 2025	28.32	28.36	28.24	28.36	28.36	0.39%	8,929
Oct 16, 2025	28.37	28.52	28.18	28.25	28.25	-0.36%	12,387
Oct 15, 2025	28.57	28.57	28.30	28.35	28.35	0.59%	4,032
Oct 14, 2025	27.92	28.22	27.92	28.19	28.19	0.17%	3,504
Oct 13, 2025	28.09	28.17	28.09	28.14	28.14	1.00%	3,479
Oct 10, 2025	28.10	28.10	27.86	27.86	27.86	-1.69%	4,167