ABFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	68.30	68.76	68.30	68.51	68.51	1.05%	12,369
May 12, 2025	67.67	67.85	67.55	67.80	67.80	2.73%	5,183
May 9, 2025	66.20	66.20	66.00	66.00	66.00	-0.48%	7,968
May 8, 2025	66.47	66.83	66.29	66.32	66.32	0.27%	20,375
May 7, 2025	65.76	66.28	65.68	66.14	66.14	0.58%	12,148
May 6, 2025	65.57	66.00	65.47	65.76	65.76	-0.89%	17,372
May 5, 2025	65.87	66.67	65.86	66.35	66.35	0.05%	15,655
May 2, 2025	65.89	66.36	65.82	66.32	66.32	1.50%	46,772
May 1, 2025	65.74	65.97	65.34	65.34	65.34	-0.09%	28,714
Apr 30, 2025	63.89	65.40	63.89	65.40	65.40	0.70%	19,335
Apr 29, 2025	64.46	65.09	64.32	64.94	64.94	0.81%	12,557
Apr 28, 2025	64.26	64.45	63.89	64.42	64.42	0.47%	27,096
Apr 25, 2025	63.54	64.12	63.54	64.12	64.12	0.91%	8,345
Apr 24, 2025	62.27	63.65	62.27	63.54	63.54	2.40%	15,299
Apr 23, 2025	62.65	63.16	61.83	62.05	62.05	1.75%	14,608
Apr 22, 2025	60.07	61.15	60.07	60.99	60.99	2.36%	22,110
Apr 21, 2025	60.53	60.55	58.92	59.58	59.58	-2.49%	19,368
Apr 17, 2025	60.96	61.49	60.72	61.10	61.10	0.44%	38,172
Apr 16, 2025	61.34	61.55	60.27	60.83	60.83	-1.68%	9,569
Apr 15, 2025	61.59	61.93	61.59	61.87	61.87	0.67%	16,352
Apr 14, 2025	62.00	62.00	61.01	61.46	61.46	1.09%	55,673
Apr 11, 2025	59.95	60.90	59.95	60.80	60.80	1.28%	28,582
Apr 10, 2025	60.22	60.51	58.67	60.03	60.03	-2.89%	39,810
Apr 9, 2025	56.42	61.94	56.42	61.81	61.81	8.69%	19,523
Apr 8, 2025	59.67	59.85	56.04	56.87	56.87	-1.47%	33,135
Apr 7, 2025	55.95	58.30	55.40	57.72	57.72	-0.29%	32,373
Apr 4, 2025	58.97	58.97	57.89	57.89	57.89	-6.28%	23,398
Apr 3, 2025	62.29	62.65	61.77	61.77	61.77	-4.54%	27,128
Apr 2, 2025	64.03	65.10	64.03	64.71	64.71	0.89%	63,831
Apr 1, 2025	63.57	64.14	63.20	64.14	64.14	0.36%	3,883
Mar 31, 2025	63.07	64.03	62.51	63.91	63.91	0.20%	151,172
Mar 28, 2025	64.60	64.60	63.64	63.78	63.78	-1.61%	13,847
Mar 27, 2025	65.48	65.48	64.82	64.83	64.67	-0.99%	17,180
Mar 26, 2025	66.27	66.27	65.40	65.47	65.31	-1.31%	12,210
Mar 25, 2025	66.35	66.51	66.10	66.34	66.18	0.23%	21,610
Mar 24, 2025	65.89	66.19	65.89	66.19	66.02	2.00%	40,806
Mar 21, 2025	64.07	64.94	63.96	64.89	64.73	0.22%	12,730
Mar 20, 2025	65.27	65.27	64.62	64.75	64.59	-0.42%	11,202
Mar 19, 2025	64.80	65.03	64.71	65.03	64.87	1.54%	15,407
Mar 18, 2025	64.63	64.63	63.75	64.04	63.88	-1.40%	65,424
Mar 17, 2025	64.40	65.21	64.40	64.95	64.79	1.60%	227,006
Mar 14, 2025	63.30	63.93	63.24	63.93	63.77	2.57%	13,237
Mar 13, 2025	63.02	63.11	62.20	62.33	62.17	-2.30%	22,823
Mar 12, 2025	64.24	64.24	63.75	63.79	63.63	0.12%	12,292
Mar 11, 2025	63.45	63.89	63.28	63.71	63.56	-0.49%	6,892
Mar 10, 2025	64.45	64.45	64.03	64.03	63.87	-3.09%	9,938
Mar 7, 2025	65.14	66.10	64.67	66.07	65.91	0.79%	16,359
Mar 6, 2025	66.66	66.66	65.44	65.55	65.39	-2.69%	9,708
Mar 5, 2025	66.79	67.46	66.64	67.36	67.19	0.49%	12,989
Mar 4, 2025	66.55	67.63	66.44	67.03	66.86	-0.76%	25,835