ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	72.06	72.23	71.70	72.00	72.00	0.03%	477,350
Dec 4, 2025	71.77	72.14	71.53	71.98	71.98	0.35%	33,955
Dec 3, 2025	71.66	71.86	71.42	71.73	71.73	-0.13%	63,001
Dec 2, 2025	71.95	72.10	71.65	71.82	71.82	0.48%	34,766
Dec 1, 2025	71.26	71.87	71.26	71.48	71.48	-0.61%	44,709
Nov 28, 2025	71.78	71.97	71.77	71.92	71.92	0.56%	49,774
Nov 26, 2025	71.21	71.84	71.21	71.52	71.52	1.03%	58,561
Nov 25, 2025	69.94	70.94	69.91	70.79	70.79	1.11%	91,403
Nov 24, 2025	69.38	70.13	69.38	70.01	70.01	1.63%	56,167
Nov 21, 2025	68.38	69.33	68.04	68.89	68.89	1.31%	65,549
Nov 20, 2025	70.53	70.70	67.94	68.00	68.00	-2.20%	41,734
Nov 19, 2025	69.33	70.04	69.31	69.53	69.53	0.32%	56,994
Nov 18, 2025	69.40	69.83	69.04	69.31	69.31	-0.29%	55,570
Nov 17, 2025	70.40	70.80	69.27	69.51	69.51	-1.64%	52,856
Nov 14, 2025	70.54	71.26	70.50	70.67	70.67	-0.03%	47,155
Nov 13, 2025	72.17	72.17	70.61	70.69	70.69	-2.40%	49,069
Nov 12, 2025	72.57	72.57	72.23	72.43	72.43	0.19%	55,391
Nov 11, 2025	72.21	72.35	71.86	72.29	72.29	-0.30%	41,136
Nov 10, 2025	72.17	72.52	71.80	72.51	72.51	1.93%	27,241
Nov 7, 2025	70.46	71.14	70.04	71.14	71.14	0.33%	64,018
Nov 6, 2025	71.87	71.87	70.85	70.90	70.90	-1.50%	64,675
Nov 5, 2025	71.37	72.32	71.37	71.98	71.98	1.31%	72,688
Nov 4, 2025	71.22	71.70	71.03	71.05	71.05	-1.48%	113,230
Nov 3, 2025	72.30	72.30	71.54	72.12	72.12	-0.18%	60,231
Oct 31, 2025	72.28	72.46	71.90	72.25	72.25	0.32%	56,256
Oct 30, 2025	72.13	72.80	72.01	72.02	72.02	-0.79%	88,650
Oct 29, 2025	72.98	72.98	72.41	72.59	72.59	-0.33%	93,645
Oct 28, 2025	73.24	73.24	72.77	72.83	72.83	-0.57%	57,623
Oct 27, 2025	73.22	73.25	72.87	73.25	73.25	0.88%	95,253
Oct 24, 2025	72.93	72.93	72.56	72.61	72.61	0.76%	105,246
Oct 23, 2025	71.20	72.22	71.20	72.06	72.06	1.08%	78,408
Oct 22, 2025	72.05	72.05	70.96	71.29	71.29	-0.88%	91,650
Oct 21, 2025	71.75	71.95	71.27	71.92	71.92	0.32%	52,999
Oct 20, 2025	71.45	71.87	71.45	71.69	71.69	0.99%	278,831
Oct 17, 2025	70.54	71.16	70.51	70.99	70.99	0.35%	40,547
Oct 16, 2025	71.54	71.54	70.52	70.74	70.74	-0.84%	42,283
Oct 15, 2025	72.21	72.21	71.09	71.34	71.34	-0.16%	42,395
Oct 14, 2025	70.43	71.76	70.30	71.45	71.45	0.27%	32,603
Oct 13, 2025	70.75	71.28	70.75	71.26	71.26	1.99%	39,913
Oct 10, 2025	71.67	71.71	69.82	69.87	69.87	-2.13%	28,515
Oct 9, 2025	71.69	71.69	71.39	71.39	71.39	-0.91%	10,275
Oct 8, 2025	71.86	72.05	71.80	72.05	72.05	0.61%	11,315
Oct 7, 2025	72.35	72.35	71.33	71.61	71.61	-0.58%	22,885
Oct 6, 2025	72.62	72.74	72.02	72.03	72.03	-0.22%	46,863
Oct 3, 2025	72.54	72.62	72.18	72.19	72.19	-0.52%	21,198
Oct 2, 2025	64.94	72.58	63.92	72.56	72.56	0.55%	1,437,094
Oct 1, 2025	71.64	72.21	71.64	72.16	72.16	0.27%	15,917
Sep 30, 2025	72.19	72.19	71.51	71.97	71.97	-0.62%	11,401
Sep 29, 2025	72.62	72.65	72.37	72.42	72.42	0.40%	18,191
Sep 26, 2025	71.83	72.13	71.67	72.13	72.05	0.94%	10,403