Register for real-time alerts, custom portfolio, and market movers
ABF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 2,442.00 | 48.00 | 2.01% | 2,416.00 | 2,449.00 | 2,414.00 | 715,137 |
| Apr 17 2024 | 2,394.00 | 25.00 | 1.06% | 2,360.00 | 2,407.00 | 2,360.00 | 1,609,556 |
| Apr 16 2024 | 2,369.00 | -39.00 | -1.62% | 2,379.00 | 2,389.00 | 2,363.00 | 980,136 |
| Apr 15 2024 | 2,408.00 | 2.00 | 0.08% | 2,405.00 | 2,429.00 | 2,402.00 | 797,757 |
| Apr 12 2024 | 2,406.00 | 0.00 | 0.00% | 2,424.00 | 2,438.00 | 2,405.00 | 628,853 |
| Apr 11 2024 | 2,406.00 | -23.00 | -0.95% | 2,420.00 | 2,431.00 | 2,383.00 | 1,023,574 |
| Apr 10 2024 | 2,429.00 | 6.00 | 0.25% | 2,436.00 | 2,448.00 | 2,427.00 | 832,320 |
| Apr 09 2024 | 2,423.00 | 13.00 | 0.54% | 2,398.00 | 2,428.00 | 2,396.00 | 789,039 |
| Apr 08 2024 | 2,410.00 | -4.00 | -0.17% | 2,412.00 | 2,425.00 | 2,403.00 | 751,229 |
| Apr 05 2024 | 2,414.00 | -75.00 | -3.01% | 2,455.00 | 2,459.00 | 2,407.00 | 970,630 |
| Apr 04 2024 | 2,489.00 | 19.00 | 0.77% | 2,461.00 | 2,491.00 | 2,461.00 | 1,229,514 |
| Apr 03 2024 | 2,470.00 | 5.00 | 0.20% | 2,455.00 | 2,481.00 | 2,420.00 | 1,098,367 |
| Apr 02 2024 | 2,465.00 | -33.00 | -1.32% | 2,497.00 | 2,526.00 | 2,465.00 | 923,677 |
| Mar 28 2024 | 2,498.00 | -16.00 | -0.64% | 2,509.00 | 2,509.00 | 2,484.00 | 1,152,752 |
| Mar 27 2024 | 2,514.00 | 41.00 | 1.66% | 2,499.00 | 2,536.00 | 2,498.00 | 1,529,079 |
| Mar 26 2024 | 2,473.00 | 44.00 | 1.81% | 2,425.00 | 2,473.00 | 2,425.00 | 995,112 |
| Mar 25 2024 | 2,429.00 | 3.00 | 0.12% | 2,413.00 | 2,431.00 | 2,404.00 | 446,504 |
| Mar 22 2024 | 2,426.00 | 28.00 | 1.17% | 2,404.00 | 2,434.00 | 2,394.00 | 700,548 |
| Mar 21 2024 | 2,398.00 | 70.00 | 3.01% | 2,365.00 | 2,403.00 | 2,352.00 | 550,364 |
| Mar 20 2024 | 2,328.00 | 17.00 | 0.74% | 2,303.00 | 2,334.00 | 2,300.00 | 579,407 |
| Mar 19 2024 | 2,311.00 | 7.00 | 0.30% | 2,299.00 | 2,324.00 | 2,299.00 | 1,002,792 |
| Mar 18 2024 | 2,304.00 | -38.00 | -1.62% | 2,336.00 | 2,336.00 | 2,304.00 | 535,338 |
| Mar 15 2024 | 2,342.00 | 41.00 | 1.78% | 2,296.00 | 2,362.00 | 2,296.00 | 1,624,987 |
| Mar 14 2024 | 2,301.00 | -9.00 | -0.39% | 2,309.00 | 2,323.00 | 2,299.00 | 791,951 |
| Mar 13 2024 | 2,310.00 | 12.00 | 0.52% | 2,297.00 | 2,337.00 | 2,290.00 | 1,394,837 |
| Mar 12 2024 | 2,298.00 | 44.00 | 1.95% | 2,275.00 | 2,314.00 | 2,261.00 | 702,717 |
| Mar 11 2024 | 2,254.00 | 12.00 | 0.54% | 2,231.00 | 2,256.00 | 2,230.00 | 1,057,104 |
| Mar 08 2024 | 2,242.00 | -1.00 | -0.04% | 2,249.00 | 2,251.00 | 2,226.00 | 1,065,674 |
| Mar 07 2024 | 2,243.00 | -24.00 | -1.06% | 2,260.00 | 2,268.00 | 2,243.00 | 1,181,343 |
| Mar 06 2024 | 2,267.00 | 10.00 | 0.44% | 2,263.00 | 2,290.00 | 2,256.00 | 844,030 |
| Mar 05 2024 | 2,257.00 | -1.00 | -0.04% | 2,249.00 | 2,258.00 | 2,241.00 | 910,643 |
| Mar 04 2024 | 2,258.00 | -11.00 | -0.48% | 2,261.00 | 2,263.00 | 2,240.00 | 2,502,573 |
| Mar 01 2024 | 2,269.00 | -4.00 | -0.18% | 2,295.00 | 2,295.00 | 2,269.00 | 864,199 |
| Feb 29 2024 | 2,273.00 | -11.00 | -0.48% | 2,285.00 | 2,292.00 | 2,251.00 | 2,419,584 |
| Feb 28 2024 | 2,284.00 | 6.00 | 0.26% | 2,282.00 | 2,292.00 | 2,277.00 | 571,380 |
| Feb 27 2024 | 2,278.00 | -20.00 | -0.87% | 2,291.00 | 2,310.00 | 2,273.00 | 785,255 |
| Feb 26 2024 | 2,298.00 | 7.00 | 0.31% | 2,290.00 | 2,298.00 | 2,279.00 | 1,170,184 |
| Feb 23 2024 | 2,291.00 | -2.00 | -0.09% | 2,293.00 | 2,295.00 | 2,275.00 | 768,766 |
| Feb 22 2024 | 2,293.00 | -10.00 | -0.43% | 2,309.00 | 2,317.00 | 2,276.00 | 824,818 |
| Feb 21 2024 | 2,303.00 | -4.00 | -0.17% | 2,303.00 | 2,313.00 | 2,295.00 | 601,625 |
| Feb 20 2024 | 2,307.00 | 16.00 | 0.70% | 2,283.00 | 2,312.00 | 2,283.00 | 780,165 |
| Feb 19 2024 | 2,291.00 | 5.00 | 0.22% | 2,280.00 | 2,300.00 | 2,278.00 | 448,105 |
| Feb 16 2024 | 2,286.00 | 1.00 | 0.04% | 2,299.00 | 2,308.00 | 2,271.00 | 601,439 |
| Feb 15 2024 | 2,285.00 | 19.00 | 0.84% | 2,282.00 | 2,297.00 | 2,258.00 | 612,365 |
| Feb 14 2024 | 2,266.00 | 24.00 | 1.07% | 2,242.00 | 2,277.00 | 2,242.00 | 749,950 |
| Feb 13 2024 | 2,242.00 | -23.00 | -1.02% | 2,257.00 | 2,265.00 | 2,235.00 | 742,160 |
| Feb 12 2024 | 2,265.00 | 33.00 | 1.48% | 2,237.00 | 2,265.00 | 2,237.00 | 1,404,530 |
| Feb 09 2024 | 2,232.00 | -15.00 | -0.67% | 2,248.00 | 2,256.00 | 2,232.00 | 1,099,865 |
| Feb 08 2024 | 2,247.00 | -6.00 | -0.27% | 2,256.00 | 2,271.00 | 2,247.00 | 2,330,931 |
| Feb 07 2024 | 2,253.00 | -20.00 | -0.88% | 2,265.00 | 2,269.00 | 2,241.00 | 960,006 |
| Feb 06 2024 | 2,273.00 | 27.00 | 1.20% | 2,257.00 | 2,281.00 | 2,254.00 | 768,798 |
| Feb 05 2024 | 2,246.00 | -9.00 | -0.40% | 2,270.00 | 2,276.00 | 2,236.00 | 2,173,137 |
| Feb 02 2024 | 2,255.00 | -26.00 | -1.14% | 2,284.00 | 2,285.00 | 2,253.00 | 899,494 |
| Feb 01 2024 | 2,281.00 | -60.00 | -2.56% | 2,330.00 | 2,335.00 | 2,275.00 | 1,546,414 |
| Jan 31 2024 | 2,341.00 | -40.00 | -1.68% | 2,369.00 | 2,371.00 | 2,339.00 | 1,161,059 |
| Jan 30 2024 | 2,381.00 | 16.00 | 0.68% | 2,375.00 | 2,389.00 | 2,364.00 | 1,722,020 |
| Jan 29 2024 | 2,365.00 | -19.00 | -0.80% | 2,389.00 | 2,390.00 | 2,362.00 | 602,827 |
| Jan 26 2024 | 2,384.00 | 30.00 | 1.27% | 2,355.00 | 2,387.00 | 2,348.00 | 1,324,347 |
| Jan 25 2024 | 2,354.00 | 29.00 | 1.25% | 2,319.00 | 2,360.00 | 2,314.00 | 709,216 |
| Jan 24 2024 | 2,325.00 | 40.00 | 1.75% | 2,294.00 | 2,325.00 | 2,286.00 | 722,086 |
| Jan 23 2024 | 2,285.00 | 17.00 | 0.75% | 2,306.00 | 2,322.00 | 2,262.00 | 1,863,105 |
| Jan 22 2024 | 2,268.00 | 30.00 | 1.34% | 2,254.00 | 2,268.00 | 2,250.00 | 1,972,970 |
