If you invested $1000 in Able View Inc. (ABLV) since IPO date, it would be worth $150.91 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $886.75, while $1000 invested 6 months ago would be worth $1,082.14. This corresponds to total returns of -84.91%, -11.32%, 8.21%, respectively, with annualized returns of -47.22%, -11.32%, 8.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 0.85 | 0.83 | 0.83 | 0.85 | 0.82 | 32,000 |
| July 30, 2026 | 0.82 | 0.86 | 0.86 | 0.87 | 0.82 | 30,170 |
| July 29, 2026 | 0.87 | 0.83 | 0.83 | 0.87 | 0.83 | 30,656 |
| July 28, 2026 | 0.88 | 0.87 | 0.87 | 0.89 | 0.87 | 30,628 |
| July 27, 2026 | 0.92 | 0.87 | 0.87 | 0.92 | 0.87 | 30,401 |
| July 23, 2026 | 0.92 | 0.94 | 0.94 | 0.99 | 0.92 | 30,886 |
| July 22, 2026 | 1.04 | 0.93 | 0.93 | 1.04 | 0.93 | 30,551 |
| July 21, 2026 | 1 | 1.02 | 1.02 | 1.03 | 1 | 30,623 |
| July 20, 2026 | 1.06 | 1 | 1 | 1.07 | 1 | 56,891 |
| July 17, 2026 | 1.02 | 1.01 | 1.01 | 1.02 | 1.01 | 51,059 |
| July 16, 2026 | 1.07 | 1.03 | 1.03 | 1.07 | 1.03 | 52,014 |
| July 15, 2026 | 1.04 | 1.05 | 1.05 | 1.13 | 1.03 | 52,056 |
| July 14, 2026 | 1.03 | 1.06 | 1.06 | 1.09 | 1.03 | 35,064 |
| July 13, 2026 | 0.98 | 1.05 | 1.05 | 1.12 | 0.98 | 51,790 |
| July 10, 2026 | 1.02 | 1.03 | 1.03 | 1.06 | 1.01 | 41,876 |
| July 09, 2026 | 1.11 | 1.05 | 1.05 | 1.12 | 1 | 60,338 |
| July 08, 2026 | 1.19 | 1.09 | 1.09 | 1.2 | 1.06 | 49,404 |
| July 07, 2026 | 1.16 | 1.14 | 1.14 | 1.19 | 1.12 | 97,102 |
| July 06, 2026 | 1.2 | 1.11 | 1.11 | 1.23 | 1.1 | 106,346 |
| July 02, 2026 | 1.19 | 1.19 | 1.19 | 1.23 | 1.19 | 168,161 |
| July 01, 2026 | 1.1 | 1.19 | 1.19 | 1.2 | 1.09 | 147,877 |
| June 30, 2026 | 1.1 | 1.1 | 1.1 | 1.13 | 1.08 | 99,160 |
| June 29, 2026 | 1.13 | 1.11 | 1.11 | 1.15 | 1.1 | 100,262 |
| June 26, 2026 | 1.08 | 1.1 | 1.1 | 1.17 | 1.07 | 118,660 |
| June 25, 2026 | 1.08 | 1.11 | 1.11 | 1.14 | 1.06 | 98,157 |
| June 24, 2026 | 1.1 | 1.1 | 1.1 | 1.11 | 1.04 | 121,410 |
| June 23, 2026 | 1.09 | 1.1 | 1.1 | 1.14 | 1.06 | 88,556 |
| June 22, 2026 | 1.11 | 1.11 | 1.11 | 1.16 | 1.11 | 72,484 |
| June 18, 2026 | 1.08 | 1.12 | 1.12 | 1.14 | 1.08 | 66,083 |
| June 17, 2026 | 1.09 | 1.1 | 1.1 | 1.11 | 1.04 | 65,731 |
| June 16, 2026 | 1.18 | 1.11 | 1.11 | 1.18 | 1.08 | 71,727 |
| June 15, 2026 | 1.08 | 1.11 | 1.11 | 1.16 | 1.07 | 81,046 |
| June 12, 2026 | 1.11 | 1.1 | 1.1 | 1.12 | 1.09 | 67,610 |
| June 11, 2026 | 1.12 | 1.1 | 1.1 | 1.17 | 1.07 | 91,649 |
| June 10, 2026 | 1.07 | 1.1 | 1.1 | 1.11 | 1 | 152,582 |
| June 09, 2026 | 0.99 | 1.1 | 1.1 | 1.14 | 0.99 | 170,239 |
| June 08, 2026 | 1.04 | 1.01 | 1.01 | 1.05 | 1 | 145,646 |
| June 05, 2026 | 1.06 | 1.07 | 1.07 | 1.09 | 1.04 | 0 |
| June 04, 2026 | 1.07 | 1.09 | 1.09 | 1.11 | 1.02 | 118,255 |
| June 03, 2026 | 1.14 | 1.11 | 1.11 | 1.14 | 0.98 | 150,784 |
| June 02, 2026 | 1.05 | 1.13 | 1.13 | 1.21 | 0.98 | 117,762 |
| June 01, 2026 | 1.07 | 1.06 | 1.06 | 1.09 | 1.06 | 19,777 |
| May 29, 2026 | 1.05 | 1.1 | 1.1 | 1.11 | 0.93 | 133,992 |
| May 28, 2026 | 0.98 | 1.05 | 1.05 | 1.09 | 0.98 | 139,571 |
| May 27, 2026 | 1.01 | 1 | 1 | 1.01 | 1 | 121,896 |
| May 26, 2026 | 1.02 | 1.01 | 1.01 | 1.02 | 1 | 130,887 |
| May 22, 2026 | 1 | 1.03 | 1.03 | 1.03 | 1 | 0 |
| May 21, 2026 | 1.01 | 1.03 | 1.03 | 1.03 | 1 | 121,705 |
| May 20, 2026 | 1.01 | 1.04 | 1.04 | 1.04 | 1 | 126,594 |
| May 19, 2026 | 0.99 | 1.01 | 1.01 | 1.02 | 0.99 | 150,072 |
| May 18, 2026 | 0.99 | 1.02 | 1.02 | 1.02 | 0.99 | 129,909 |
| May 15, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 0.99 | 117,204 |
| May 14, 2026 | 1 | 1.01 | 1.01 | 1.03 | 1 | 123,665 |
| May 13, 2026 | 1.01 | 1.04 | 1.04 | 1.04 | 1 | 125,743 |
| May 12, 2026 | 1.05 | 1.03 | 1.03 | 1.05 | 0.99 | 119,144 |
| May 11, 2026 | 0.76 | 1.05 | 1.05 | 1.08 | 0.75 | 190,457 |
| May 08, 2026 | 0.69 | 0.81 | 0.81 | 0.93 | 0.69 | 381,734 |
| May 07, 2026 | 0.68 | 0.67 | 0.67 | 0.68 | 0.65 | 7,079 |
| May 06, 2026 | 0.65 | 0.71 | 0.71 | 0.71 | 0.65 | 18,508 |
| May 05, 2026 | 0.68 | 0.68 | 0.68 | 0.69 | 0.65 | 9,146 |