ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.98	33.07	32.71	32.92	32.92	-0.33%	5,351
Feb 26, 2026	32.89	33.03	32.89	33.03	33.03	-0.19%	607
Feb 25, 2026	33.09	33.09	33.09	33.09	33.09	1.00%	29
Feb 24, 2026	32.86	32.86	32.68	32.76	32.76	1.33%	669
Feb 23, 2026	32.51	32.64	32.32	32.33	32.33	-0.91%	13,155
Feb 20, 2026	32.56	32.63	32.56	32.63	32.63	0.75%	68,615
Feb 19, 2026	32.32	32.39	32.32	32.39	32.39	-0.49%	202
Feb 18, 2026	32.69	32.76	32.51	32.55	32.55	0.06%	114,615
Feb 17, 2026	32.53	32.53	32.53	32.53	32.53	-0.45%	203
Feb 13, 2026	32.67	32.67	32.67	32.67	32.67	1.00%	138
Feb 12, 2026	32.65	32.65	32.35	32.35	32.35	-2.03%	25,690
Feb 11, 2026	33.01	33.05	32.89	33.02	33.02	0.19%	23,070
Feb 10, 2026	32.86	33.03	32.86	32.96	32.96	0.53%	24,633
Feb 9, 2026	32.53	32.80	32.45	32.79	32.79	1.05%	31,875
Feb 6, 2026	32.22	32.45	31.83	32.45	32.45	2.21%	30,620
Feb 5, 2026	31.84	31.84	31.72	31.75	31.75	-0.53%	37,383
Feb 4, 2026	31.92	31.92	31.92	31.92	31.91	-0.26%	296
Feb 3, 2026	32.00	32.00	32.00	32.00	32.00	-1.69%	24
Feb 2, 2026	32.55	32.55	32.55	32.55	32.55	0.57%	59
Jan 30, 2026	32.36	32.45	32.36	32.36	32.36	-1.45%	2,964
Jan 29, 2026	32.81	32.84	32.68	32.84	32.84	-1.03%	19,496
Jan 28, 2026	33.07	33.18	33.07	33.18	33.18	0.18%	23,039
Jan 27, 2026	33.04	33.12	33.04	33.12	33.12	1.10%	917
Jan 26, 2026	32.45	32.76	32.45	32.76	32.76	0.40%	776
Jan 23, 2026	32.63	32.63	32.63	32.63	32.63	0.60%	55
Jan 22, 2026	32.43	32.43	32.43	32.43	32.43	0.92%	209
Jan 21, 2026	32.02	32.14	31.85	32.14	32.14	1.02%	2,087
Jan 20, 2026	32.34	32.34	31.81	31.81	31.81	-1.86%	381
Jan 16, 2026	32.42	32.42	32.42	32.42	32.42	-0.17%	89
Jan 15, 2026	32.47	32.47	32.47	32.47	32.47	-0.21%	85
Jan 14, 2026	32.44	32.54	32.44	32.54	32.54	0.15%	746
Jan 13, 2026	32.57	32.68	32.49	32.49	32.49	-1.04%	845
Jan 12, 2026	32.83	32.83	32.83	32.83	32.83	1.08%	49
Jan 9, 2026	32.49	32.49	32.48	32.48	32.48	0.31%	4,372
Jan 8, 2026	32.28	32.38	32.28	32.38	32.38	-0.28%	1,166
Jan 7, 2026	32.49	32.49	32.46	32.47	32.47	-0.56%	1,411
Jan 6, 2026	32.54	32.65	32.54	32.65	32.65	1.08%	423
Jan 5, 2026	32.09	32.31	32.05	32.30	32.30	1.18%	3,917
Jan 2, 2026	31.76	31.93	31.76	31.93	31.93	0.69%	1,216
Dec 31, 2025	31.66	31.97	31.59	31.71	31.71	-0.58%	1,282
Dec 30, 2025	31.90	31.97	31.89	31.89	31.89	-0.56%	1,034
Dec 29, 2025	31.99	32.19	31.87	32.07	31.92	-0.34%	1,128
Dec 26, 2025	32.18	32.18	32.18	32.18	32.03	0.12%	50
Dec 24, 2025	31.92	32.14	31.92	32.14	31.99	0.08%	1,648
Dec 23, 2025	32.12	32.12	32.12	32.12	31.96	0.37%	79
Dec 22, 2025	32.20	32.20	31.94	32.00	31.85	0.06%	8,589
Dec 19, 2025	31.98	32.10	31.98	31.98	31.83	0.83%	2,344
Dec 18, 2025	31.75	31.87	31.72	31.72	31.57	1.08%	3,195
Dec 17, 2025	31.68	31.68	31.38	31.38	31.23	-1.10%	331
Dec 16, 2025	31.70	31.73	31.66	31.73	31.58	-0.15%	507
Dec 15, 2025	31.83	31.86	31.77	31.77	31.62	-	1,940
Dec 12, 2025	32.08	32.08	31.77	31.77	31.62	-1.04%	202
Dec 11, 2025	32.11	32.11	32.11	32.11	31.95	0.48%	353
Dec 10, 2025	31.71	31.95	31.71	31.95	31.80	1.05%	795
Dec 9, 2025	31.63	31.70	31.62	31.62	31.47	-0.02%	1,817
Dec 8, 2025	31.63	31.63	31.63	31.63	31.48	-0.69%	84
Dec 5, 2025	31.85	31.85	31.85	31.85	31.69	-0.10%	30
Dec 4, 2025	32.24	32.24	31.83	31.88	31.73	-0.18%	17,105
Dec 3, 2025	31.94	31.94	31.94	31.94	31.78	0.77%	186
Dec 2, 2025	31.64	31.69	31.62	31.69	31.54	0.48%	647
Dec 1, 2025	31.54	31.54	31.54	31.54	31.39	-0.28%	84
Nov 28, 2025	31.63	31.63	31.63	31.63	31.48	0.75%	72
Nov 26, 2025	31.36	31.39	31.36	31.39	31.24	0.77%	4,793
Nov 25, 2025	31.02	31.15	31.02	31.15	31.00	0.97%	334
Nov 24, 2025	30.85	30.85	30.85	30.85	30.71	0.61%	61
Nov 21, 2025	30.33	30.67	30.33	30.67	30.52	1.20%	624
Nov 20, 2025	30.47	30.47	30.30	30.30	30.16	-1.39%	790
Nov 19, 2025	30.95	30.97	30.66	30.73	30.59	-1.18%	5,736
Nov 18, 2025	30.80	31.10	30.80	31.10	30.95	0.04%	608
Nov 17, 2025	31.33	31.33	31.09	31.09	30.94	-0.65%	159
Nov 14, 2025	31.29	31.29	31.29	31.29	31.14	-0.44%	230
Nov 13, 2025	31.67	31.67	31.43	31.43	31.28	-0.34%	187
Nov 12, 2025	31.45	31.56	31.45	31.53	31.38	0.12%	9,597
Nov 11, 2025	31.46	31.58	31.46	31.50	31.34	0.49%	9,938
Nov 10, 2025	31.24	31.41	31.24	31.34	31.19	1.48%	15,632
Nov 7, 2025	30.62	30.88	30.62	30.88	30.73	-0.06%	254
Nov 6, 2025	30.82	30.99	30.82	30.90	30.75	-1.05%	631
Nov 5, 2025	31.23	31.23	31.23	31.23	31.08	0.86%	206
Nov 4, 2025	31.07	31.07	30.96	30.96	30.81	-1.99%	288
Nov 3, 2025	31.44	31.62	31.44	31.59	31.44	0.34%	3,127
Oct 31, 2025	31.39	31.48	31.34	31.48	31.33	0.63%	3,071
Oct 30, 2025	31.38	31.45	31.29	31.29	31.14	-0.43%	35,060
Oct 29, 2025	31.65	31.69	31.40	31.42	31.27	-0.09%	4,738
Oct 28, 2025	31.43	31.45	31.41	31.45	31.30	0.27%	2,141
Oct 27, 2025	31.37	31.41	31.37	31.37	31.22	0.76%	1,612
Oct 24, 2025	31.30	31.30	31.13	31.13	30.98	0.03%	447
Oct 23, 2025	31.03	31.12	31.03	31.12	30.97	0.21%	971
Oct 22, 2025	30.97	31.06	30.97	31.06	30.91	-0.65%	271
Oct 21, 2025	31.31	31.31	31.26	31.26	31.11	-0.12%	1,775
Oct 20, 2025	31.29	31.29	31.29	31.29	31.15	1.09%	104
Oct 17, 2025	30.87	30.96	30.87	30.96	30.81	-0.07%	4,708
Oct 16, 2025	30.92	31.08	30.92	30.98	30.83	-0.63%	2,318
Oct 15, 2025	31.37	31.37	31.10	31.18	31.03	0.17%	2,225
Oct 14, 2025	31.12	31.12	31.12	31.12	30.98	0.61%	471
Oct 13, 2025	30.87	30.94	30.87	30.94	30.79	1.16%	606
Oct 10, 2025	30.58	30.58	30.58	30.58	30.44	-2.58%	77
Oct 9, 2025	31.38	31.39	31.38	31.39	31.24	-0.82%	562
Oct 8, 2025	31.65	31.66	31.57	31.65	31.50	0.88%	1,551
Oct 7, 2025	31.66	31.66	31.34	31.38	31.23	-1.25%	813
Oct 6, 2025	31.72	31.77	31.71	31.77	31.62	1.17%	10,663