Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ABL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 11.70 | 1.00 | 9.35% | 10.69 | 12.14 | 10.69 | 52,724 |
| May 24 2024 | 10.70 | -0.04 | -0.37% | 11.02 | 11.30 | 10.70 | 14,527 |
| May 23 2024 | 10.74 | -0.43 | -3.85% | 10.97 | 11.95 | 10.63 | 23,867 |
| May 22 2024 | 11.17 | -0.08 | -0.71% | 11.43 | 11.72 | 10.75 | 25,805 |
| May 21 2024 | 11.25 | -0.32 | -2.77% | 11.60 | 11.66 | 11.03 | 14,670 |
| May 20 2024 | 11.57 | 0.07 | 0.61% | 11.53 | 11.89 | 11.53 | 15,940 |
| May 17 2024 | 11.50 | -0.14 | -1.20% | 11.63 | 11.79 | 11.50 | 1,968 |
| May 16 2024 | 11.64 | -0.33 | -2.76% | 11.64 | 11.9181 | 11.5899 | 15,862 |
| May 15 2024 | 11.97 | 0.29 | 2.48% | 11.65 | 11.97 | 11.65 | 7,985 |
| May 14 2024 | 11.68 | -0.28 | -2.34% | 11.93 | 12.3551 | 11.36 | 46,552 |
| May 13 2024 | 11.96 | -0.02 | -0.17% | 11.97 | 12.23 | 11.90 | 29,920 |
| May 10 2024 | 11.98 | 0.03 | 0.25% | 11.93 | 12.18 | 11.93 | 23,324 |
| May 09 2024 | 11.95 | -0.10 | -0.83% | 12.01 | 12.10 | 11.95 | 9,098 |
| May 08 2024 | 12.05 | 0.07 | 0.58% | 11.94 | 12.11 | 11.94 | 8,210 |
| May 07 2024 | 11.98 | -0.10 | -0.79% | 12.10 | 12.10 | 11.9247 | 19,834 |
| May 06 2024 | 12.075 | 0.01 | 0.12% | 12.08 | 12.12 | 11.99 | 8,491 |
| May 03 2024 | 12.06 | 0.18 | 1.52% | 11.88 | 12.11 | 11.635 | 19,156 |
| May 02 2024 | 11.88 | 0.18 | 1.54% | 11.90 | 12.10 | 11.88 | 19,594 |
| May 01 2024 | 11.70 | -0.26 | -2.17% | 11.87 | 12.10 | 11.70 | 9,173 |
| Apr 30 2024 | 11.96 | 0.12 | 1.01% | 11.87 | 12.05 | 11.86 | 7,035 |
| Apr 29 2024 | 11.84 | -0.09 | -0.75% | 11.89 | 12.03 | 11.84 | 16,064 |
| Apr 26 2024 | 11.93 | -0.11 | -0.91% | 11.85 | 12.115 | 11.82 | 20,837 |
| Apr 25 2024 | 12.04 | 0.06 | 0.50% | 11.94 | 12.45 | 11.65 | 30,866 |
| Apr 24 2024 | 11.98 | -0.09 | -0.75% | 12.03 | 12.04 | 11.60 | 35,745 |
| Apr 23 2024 | 12.07 | 0.20 | 1.68% | 11.89 | 12.1275 | 11.89 | 47,990 |
| Apr 22 2024 | 11.87 | -0.05 | -0.42% | 11.74 | 12.07 | 11.50 | 25,268 |
| Apr 19 2024 | 11.92 | 0.08 | 0.68% | 11.80 | 11.92 | 11.80 | 12,987 |
| Apr 18 2024 | 11.84 | 0.05 | 0.42% | 11.82 | 11.96 | 11.775 | 27,150 |
| Apr 17 2024 | 11.79 | -0.24 | -2.00% | 11.99 | 12.09 | 11.66 | 24,283 |
| Apr 16 2024 | 12.03 | 0.13 | 1.09% | 11.50 | 12.17 | 11.50 | 66,920 |
| Apr 15 2024 | 11.90 | -0.18 | -1.49% | 12.04 | 12.04 | 11.65 | 13,600 |
| Apr 12 2024 | 12.08 | 0.58 | 5.04% | 11.52 | 12.4999 | 11.40 | 79,160 |
| Apr 11 2024 | 11.50 | -0.39 | -3.28% | 11.92 | 11.92 | 11.25 | 46,433 |
| Apr 10 2024 | 11.89 | -0.03 | -0.25% | 11.97 | 12.10 | 11.75 | 43,736 |
| Apr 09 2024 | 11.92 | -0.08 | -0.67% | 12.03 | 12.125 | 11.90 | 38,853 |
| Apr 08 2024 | 12.00 | 0.06 | 0.50% | 11.97 | 12.425 | 11.38 | 142,226 |
| Apr 05 2024 | 11.94 | -0.06 | -0.50% | 12.03 | 12.06 | 11.92 | 21,982 |
| Apr 04 2024 | 12.00 | 0.15 | 1.27% | 11.88 | 12.10 | 11.60 | 17,139 |
| Apr 03 2024 | 11.85 | -0.15 | -1.25% | 12.02 | 12.15 | 11.85 | 24,062 |
| Apr 02 2024 | 12.00 | -0.21 | -1.72% | 12.35 | 12.35 | 11.55 | 22,418 |
| Apr 01 2024 | 12.21 | 0.03 | 0.25% | 12.14 | 12.375 | 12.06 | 16,632 |
| Mar 28 2024 | 12.18 | 0.52 | 4.46% | 11.79 | 12.29 | 11.79 | 32,308 |
| Mar 27 2024 | 11.66 | -0.55 | -4.50% | 12.24 | 12.24 | 11.66 | 14,921 |
| Mar 26 2024 | 12.21 | 0.12 | 0.99% | 12.16 | 12.30 | 11.97 | 29,567 |
| Mar 25 2024 | 12.09 | -0.05 | -0.41% | 12.10 | 12.26 | 11.99 | 22,211 |
| Mar 22 2024 | 12.14 | -0.04 | -0.33% | 12.14 | 12.14 | 11.3168 | 13,528 |
| Mar 21 2024 | 12.18 | -0.02 | -0.16% | 12.65 | 12.65 | 11.825 | 34,883 |
| Mar 20 2024 | 12.20 | 0.02 | 0.16% | 12.23 | 12.3749 | 11.65 | 15,974 |
| Mar 19 2024 | 12.18 | -0.02 | -0.16% | 12.22 | 12.22 | 12.09 | 23,128 |
| Mar 18 2024 | 12.20 | 0.00 | 0.00% | 12.28 | 12.28 | 12.10 | 17,923 |
| Mar 15 2024 | 12.20 | -0.02 | -0.16% | 11.81 | 12.20 | 11.81 | 31,200 |
| Mar 14 2024 | 12.22 | 0.02 | 0.16% | 12.17 | 12.22 | 12.02 | 22,992 |
| Mar 13 2024 | 12.20 | 1.05 | 9.42% | 11.18 | 12.26 | 11.17 | 31,407 |
| Mar 12 2024 | 11.15 | -0.14 | -1.20% | 11.25 | 12.43 | 11.15 | 88,486 |
| Mar 11 2024 | 11.285 | 0.27 | 2.40% | 11.00 | 11.505 | 11.00 | 9,415 |
| Mar 08 2024 | 11.02 | -0.21 | -1.87% | 11.28 | 11.59 | 11.02 | 21,808 |
| Mar 07 2024 | 11.23 | 0.17 | 1.54% | 11.39 | 11.39 | 11.11 | 8,646 |
| Mar 06 2024 | 11.06 | -0.59 | -5.06% | 11.645 | 11.645 | 11.00 | 12,375 |
| Mar 05 2024 | 11.65 | -0.13 | -1.10% | 11.77 | 11.93 | 11.5001 | 16,715 |
| Mar 04 2024 | 11.78 | -0.32 | -2.64% | 12.10 | 12.20 | 11.53 | 16,962 |
| Mar 01 2024 | 12.10 | 0.28 | 2.37% | 11.85 | 12.11 | 11.85 | 21,387 |
| Feb 29 2024 | 11.82 | 0.19 | 1.63% | 11.74 | 12.055 | 11.60 | 49,129 |
