ABDL

Recent Daily OHLCV

Date	Open	High	Low	Close	Volume
Aug. 21, 2026	590.799988	599.900024	584.299988	595.000000	298299
Aug. 20, 2026	600.900024	604.450012	587.950012	595.450012	171993
Aug. 19, 2026	614.900024	614.900024	595.000000	598.049988	198476
Aug. 18, 2026	612.950012	617.900024	607.799988	612.599976	266137
Aug. 17, 2026	601.900024	611.900024	593.200012	610.650024	333738
Aug. 14, 2026	630.700012	631.950012	591.099976	599.450012	528711
Aug. 13, 2026	617.000000	638.000000	615.400024	627.700012	375599
Aug. 12, 2026	622.599976	622.900024	603.049988	614.150024	460412
Aug. 11, 2026	630.000000	630.700012	616.049988	619.799988	188769
Aug. 10, 2026	598.500000	628.000000	591.750000	624.700012	461700
Aug. 7, 2026	608.700012	617.750000	584.750000	599.250000	551365
Aug. 6, 2026	615.049988	619.650024	596.849976	605.000000	364877
Aug. 5, 2026	620.000000	631.000000	610.650024	614.150024	202234
Aug. 4, 2026	619.650024	628.200012	606.400024	622.849976	504030
Aug. 3, 2026	619.500000	630.000000	616.000000	619.549988	159051
July 31, 2026	654.000000	654.000000	613.700012	619.500000	338507
July 30, 2026	652.000000	655.000000	637.049988	648.450012	318327
July 29, 2026	620.950012	648.000000	619.000000	644.799988	451157
July 28, 2026	624.299988	625.049988	613.700012	620.299988	151844
July 27, 2026	630.000000	641.950012	621.150024	624.299988	246389

Date	Open	High	Low	Close	Volume
Aug. 21, 2026	601.900024	617.900024	584.299988	595.000000	1268643
Aug. 20, 2026	601.900024	617.900024	593.200012	598.500000	667573
Aug. 18, 2026	601.900024	617.900024	593.200012	612.599976	598868
Aug. 17, 2026	601.900024	611.900024	593.200012	610.650024	333689
Aug. 14, 2026	598.500000	638.000000	591.099976	599.450012	2015191
Aug. 7, 2026	619.500000	631.000000	584.750000	599.250000	1781557
July 31, 2026	630.000000	655.000000	613.700012	619.500000	1506224
July 24, 2026	622.349976	630.950012	580.000000	620.750000	1677762
July 17, 2026	645.000000	645.000000	610.299988	616.549988	2270176
July 10, 2026	655.150024	711.700012	645.049988	648.750000	5890243
July 3, 2026	624.049988	675.950012	624.049988	655.150024	3076937
June 26, 2026	634.400024	642.000000	610.150024	622.299988	855861
June 19, 2026	635.900024	640.900024	625.000000	631.250000	201779
June 12, 2026	575.000000	646.950012	560.000000	644.450012	3964381
June 5, 2026	567.650024	589.599976	542.000000	580.700012	1341291
May 29, 2026	541.000000	566.799988	534.000000	558.299988	1000863
May 22, 2026	555.349976	555.349976	505.149994	536.299988	1470344
May 15, 2026	593.000000	599.000000	532.799988	555.349976	1946484
May 8, 2026	535.000000	600.000000	525.000000	591.299988	1896606
April 30, 2026	563.450012	564.799988	528.000000	531.799988	1000430

Date	Open	High	Low	Close	Volume
Aug. 21, 2026	619.500000	638.000000	584.299988	595.000000	5065391
Aug. 20, 2026	619.500000	638.000000	584.750000	598.500000	4464321
Aug. 18, 2026	619.500000	638.000000	584.750000	612.599976	4395616
Aug. 17, 2026	619.500000	638.000000	584.750000	610.650024	4130437
Aug. 14, 2026	619.500000	638.000000	584.750000	599.450012	3796748
July 31, 2026	666.950012	711.700012	580.000000	619.500000	12418120
June 30, 2026	634.400024	675.450012	610.150024	667.900024	2859083
May 29, 2026	535.000000	600.000000	505.149994	558.299988	6314297
April 30, 2026	405.100006	588.000000	404.049988	531.799988	10580298
March 30, 2026	445.000000	487.500000	382.100006	404.049988	10410742
Feb. 27, 2026	491.100006	544.000000	466.299988	476.100006	6415767
Jan. 30, 2026	616.150024	622.000000	429.500000	486.149994	13133171
Dec. 31, 2025	652.000000	652.000000	586.200012	613.549988	7711476
Nov. 28, 2025	666.000000	696.799988	608.000000	653.799988	12454681
Oct. 31, 2025	513.250000	671.400024	509.100006	662.049988	13479521
Sept. 30, 2025	508.899994	565.500000	491.100006	507.700012	8826372
Aug. 29, 2025	516.000000	539.799988	485.700012	505.399994	7618886
July 31, 2025	435.000000	522.500000	419.000000	515.049988	15445277
June 30, 2025	400.000000	454.799988	390.000000	430.950012	12944711
May 30, 2025	308.000000	428.649994	302.100006	399.700012	15188977