ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.78	31.78	31.53	31.58	-	-1.92%	1,064
Apr 27, 2026	32.37	32.37	32.05	32.20	32.20	-0.30%	3,582
Apr 24, 2026	32.29	32.30	32.27	32.30	32.30	-0.21%	6,918
Apr 23, 2026	32.14	32.45	32.14	32.36	32.36	0.31%	4,489
Apr 22, 2026	32.44	32.44	32.19	32.26	32.26	0.77%	7,358
Apr 21, 2026	32.11	32.12	32.02	32.02	32.02	-1.60%	5,076
Apr 20, 2026	32.46	32.60	32.46	32.54	32.54	-0.11%	24,564
Apr 17, 2026	32.39	32.65	32.31	32.57	32.57	1.31%	3,573
Apr 16, 2026	32.32	32.32	32.07	32.15	32.15	0.15%	22,641
Apr 15, 2026	32.62	32.62	32.11	32.11	32.10	-1.55%	5,260
Apr 14, 2026	32.67	32.72	32.57	32.61	32.61	-0.07%	5,160
Apr 13, 2026	32.51	32.63	32.48	32.63	32.63	0.40%	3,432
Apr 10, 2026	32.62	32.62	32.50	32.50	32.50	0.15%	3,617
Apr 9, 2026	32.52	32.52	32.39	32.45	32.45	0.37%	2,947
Apr 8, 2026	32.37	32.37	32.08	32.33	32.33	2.25%	4,097
Apr 7, 2026	31.61	31.63	31.46	31.62	31.62	-0.03%	3,043
Apr 6, 2026	31.55	31.64	31.44	31.63	31.63	-	4,447
Apr 2, 2026	31.60	31.66	31.49	31.63	31.63	-0.23%	3,680
Apr 1, 2026	31.82	31.82	31.70	31.70	31.70	1.52%	4,190
Mar 31, 2026	30.97	31.70	30.94	31.23	31.23	2.85%	26,914
Mar 30, 2026	30.67	30.73	30.23	30.36	30.36	-2.36%	1,224,454
Mar 27, 2026	31.15	31.15	31.07	31.10	30.62	0.53%	2,047
Mar 26, 2026	31.40	31.45	30.93	30.93	30.46	-1.92%	12,349
Mar 25, 2026	31.56	31.57	31.54	31.54	31.05	1.20%	3,117
Mar 24, 2026	30.97	31.29	30.97	31.16	30.69	1.17%	3,160
Mar 23, 2026	30.93	31.05	30.71	30.81	30.33	2.28%	3,074
Mar 20, 2026	30.40	30.41	30.05	30.12	29.66	-1.80%	5,149
Mar 19, 2026	30.56	30.67	30.50	30.67	30.20	-0.54%	1,973
Mar 18, 2026	31.15	31.15	30.84	30.84	30.37	-2.27%	3,259
Mar 17, 2026	31.79	31.79	31.51	31.55	31.07	0.25%	5,276
Mar 16, 2026	31.53	31.53	31.38	31.47	30.99	1.14%	16,399
Mar 13, 2026	31.37	31.37	31.04	31.12	30.64	-1.76%	4,506
Mar 12, 2026	31.82	31.88	31.67	31.67	31.19	-1.18%	786
Mar 11, 2026	31.88	32.05	31.88	32.05	31.56	-0.36%	2,267
Mar 10, 2026	32.54	32.64	32.16	32.16	31.67	-0.11%	7,536
Mar 9, 2026	31.57	32.20	31.57	32.20	31.71	0.40%	1,038
Mar 6, 2026	32.08	32.20	31.99	32.07	31.58	-1.16%	5,299
Mar 5, 2026	32.83	32.83	32.26	32.45	31.95	-2.07%	2,062
Mar 4, 2026	33.05	33.19	33.05	33.13	32.63	0.82%	2,870
Mar 3, 2026	33.00	33.22	32.46	32.86	32.36	-3.58%	7,318
Mar 2, 2026	33.75	34.08	33.43	34.08	33.56	0.24%	11,509
Feb 27, 2026	33.91	34.09	33.83	34.00	33.48	0.21%	6,208
Feb 26, 2026	33.61	33.94	33.52	33.93	33.41	0.60%	7,929
Feb 25, 2026	33.91	33.91	33.61	33.73	33.21	0.10%	9,681
Feb 24, 2026	33.57	33.78	33.56	33.70	33.18	0.70%	3,744
Feb 23, 2026	33.35	33.57	33.19	33.46	32.95	0.08%	6,839
Feb 20, 2026	33.24	33.43	33.24	33.43	32.92	0.91%	2,367
Feb 19, 2026	33.15	33.17	33.04	33.13	32.62	0.04%	4,756
Feb 18, 2026	32.94	33.35	32.94	33.12	32.61	0.70%	6,285
Feb 17, 2026	32.76	32.99	32.52	32.89	32.39	-1.03%	6,667
Feb 13, 2026	32.62	33.35	32.62	33.23	32.72	1.81%	4,641
Feb 12, 2026	33.57	33.57	32.64	32.64	32.14	-2.63%	7,304
Feb 11, 2026	33.46	33.52	33.42	33.52	33.01	1.33%	6,399
Feb 10, 2026	32.80	33.15	32.80	33.08	32.57	0.32%	12,766
Feb 9, 2026	32.72	33.02	32.72	32.98	32.47	1.86%	4,605
Feb 6, 2026	32.29	32.38	32.26	32.38	31.88	3.28%	6,744
Feb 5, 2026	31.46	31.47	31.32	31.35	30.87	-2.19%	5,882
Feb 4, 2026	32.13	32.13	31.83	32.05	31.56	0.78%	2,843
Feb 3, 2026	31.65	31.84	31.57	31.80	31.31	1.39%	4,278
Feb 2, 2026	31.29	31.43	31.29	31.37	30.89	0.37%	3,186
Jan 30, 2026	31.44	31.44	31.25	31.25	30.77	-2.13%	4,591
Jan 29, 2026	31.93	31.93	31.80	31.93	31.44	0.69%	2,916
Jan 28, 2026	31.72	31.72	31.55	31.71	31.22	0.33%	2,466
Jan 27, 2026	31.43	31.61	31.43	31.61	31.12	0.91%	2,411
Jan 26, 2026	31.55	31.87	31.11	31.32	30.84	0.31%	13,749
Jan 23, 2026	31.24	31.26	31.23	31.23	30.75	-0.01%	1,945
Jan 22, 2026	31.22	31.34	31.19	31.23	30.75	-0.13%	9,433
Jan 21, 2026	31.08	31.27	31.08	31.27	30.79	1.65%	1,174
Jan 20, 2026	30.92	30.93	30.72	30.76	30.29	-1.30%	1,741
Jan 16, 2026	31.15	31.17	31.15	31.17	30.69	0.80%	4,136
Jan 15, 2026	30.99	30.99	30.92	30.92	30.45	0.36%	1,206
Jan 14, 2026	30.66	30.83	30.66	30.81	30.34	1.14%	2,514
Jan 13, 2026	30.52	30.52	30.46	30.46	30.00	-0.87%	3,204
Jan 12, 2026	30.23	30.73	30.23	30.73	30.26	1.79%	4,030
Jan 9, 2026	29.98	30.20	29.98	30.19	29.73	0.82%	5,541
Jan 8, 2026	29.52	29.97	29.52	29.95	29.49	1.01%	2,196
Jan 7, 2026	29.98	29.98	29.62	29.65	29.19	-0.73%	1,999
Jan 6, 2026	29.71	29.91	29.71	29.86	29.41	0.82%	2,228
Jan 5, 2026	29.41	29.68	29.41	29.62	29.17	1.01%	4,888
Jan 2, 2026	29.10	29.35	29.10	29.32	28.88	0.80%	5,776
Dec 31, 2025	29.18	29.18	29.09	29.09	28.65	-0.63%	9,110
Dec 30, 2025	29.37	29.42	29.26	29.28	28.83	0.15%	1,298
Dec 29, 2025	29.22	29.25	29.20	29.23	28.78	-0.14%	4,421
Dec 26, 2025	29.28	29.28	29.18	29.27	28.82	-0.14%	8,890
Dec 24, 2025	29.24	29.34	29.24	29.31	28.86	0.21%	3,062
Dec 23, 2025	29.15	29.26	29.15	29.25	28.80	0.96%	3,123
Dec 22, 2025	28.92	28.98	28.92	28.97	28.53	-0.12%	2,928
Dec 19, 2025	29.03	29.06	29.01	29.01	28.56	-0.10%	2,417
Dec 18, 2025	29.22	29.22	29.01	29.04	28.59	-0.15%	2,615
Dec 17, 2025	29.19	29.23	29.01	29.08	28.64	0.24%	5,744
Dec 16, 2025	29.33	29.33	29.00	29.01	28.57	-1.46%	5,888
Dec 15, 2025	29.44	29.44	29.36	29.44	28.99	0.20%	3,377
Dec 12, 2025	29.56	29.56	29.37	29.38	28.93	-0.34%	4,533
Dec 11, 2025	29.37	29.55	29.37	29.48	29.03	0.61%	4,500
Dec 10, 2025	29.07	29.33	29.07	29.30	28.85	0.79%	4,612
Dec 9, 2025	29.28	29.29	29.07	29.07	28.63	-0.39%	3,945
Dec 8, 2025	29.33	29.33	29.19	29.19	28.74	-0.44%	5,520
Dec 5, 2025	29.54	29.59	29.32	29.32	28.87	-0.44%	9,470
Dec 4, 2025	29.42	29.45	29.42	29.45	28.99	0.70%	1,444
Dec 3, 2025	29.13	29.24	29.13	29.24	28.79	0.82%	3,839