Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ABL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.10 | 9.10 | 0 |
| Jun 27 2024 | 9.10 | 0.29 | 3.29% | 8.81 | 9.235 | 8.78 | 41,608 |
| Jun 26 2024 | 8.81 | 0.16 | 1.85% | 8.62 | 9.25 | 8.62 | 285,564 |
| Jun 25 2024 | 8.65 | 0.14 | 1.65% | 8.50 | 8.75 | 8.50 | 56,845 |
| Jun 24 2024 | 8.51 | -0.20 | -2.30% | 8.71 | 8.95 | 8.50 | 264,840 |
| Jun 21 2024 | 8.71 | -1.05 | -10.71% | 8.35 | 8.925 | 8.30 | 1,217,704 |
| Jun 20 2024 | 9.755 | 0.75 | 8.27% | 9.37 | 10.57 | 9.37 | 41,305 |
| Jun 18 2024 | 9.01 | -1.20 | -11.76% | 10.23 | 10.50 | 9.01 | 17,490 |
| Jun 17 2024 | 10.211 | -0.09 | -0.86% | 10.11 | 10.55 | 10.11 | 5,708 |
| Jun 14 2024 | 10.30 | -0.46 | -4.23% | 10.54 | 10.54 | 10.2961 | 5,256 |
| Jun 13 2024 | 10.755 | 0.35 | 3.31% | 10.44 | 11.1307 | 10.40 | 13,456 |
| Jun 12 2024 | 10.41 | -0.08 | -0.76% | 10.45 | 11.17 | 10.41 | 3,802 |
| Jun 11 2024 | 10.49 | -1.13 | -9.72% | 11.52 | 11.88 | 10.31 | 35,951 |
| Jun 10 2024 | 11.62 | 1.24 | 11.95% | 10.37 | 12.3906 | 10.37 | 36,291 |
| Jun 07 2024 | 10.38 | -0.33 | -3.08% | 10.66 | 10.82 | 10.38 | 1,952 |
| Jun 06 2024 | 10.71 | -0.09 | -0.83% | 11.01 | 11.10 | 10.21 | 15,988 |
| Jun 05 2024 | 10.80 | -0.70 | -6.09% | 11.49 | 11.59 | 10.35 | 29,419 |
| Jun 04 2024 | 11.50 | -0.23 | -1.96% | 11.62 | 11.92 | 11.41 | 4,415 |
| Jun 03 2024 | 11.73 | 0.32 | 2.80% | 11.65 | 12.40 | 11.25 | 29,227 |
| May 31 2024 | 11.41 | 1.36 | 13.53% | 10.03 | 11.89 | 10.03 | 28,193 |
| May 30 2024 | 10.05 | -1.74 | -14.76% | 11.63 | 11.635 | 10.05 | 59,451 |
| May 29 2024 | 11.79 | 0.09 | 0.77% | 11.59 | 11.99 | 11.20 | 50,364 |
| 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 |
