|
Closing price on 4/3/2026
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
34,100 |
| Split-adjusted Price |
11.00 |
There is no data on 4/6/2026. Display data on 4/3/2026 instead.
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.30 / -2.65%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.10
|
11.00
|
34,100
|
|
|
4/2/2026
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.30
|
11.20
|
33,600
|
|
|
4/1/2026
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.30
|
11.40
|
11.40
|
11.40
|
46,100
|
|
|
3/31/2026
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.10
|
11.40
|
11.40
|
11.40
|
79,800
|
|
|
3/30/2026
|
+0.10 / +0.85%
|
11.30
|
12.40
|
11.30
|
11.80
|
11.80
|
11.80
|
107,900
|
|
|
3/27/2026
|
+1.50 / +14.42%
|
11.90
|
11.90
|
10.70
|
11.90
|
11.70
|
11.90
|
323,000
|
|
|
3/26/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.40
|
10.00
|
2,000
|
|
|
3/25/2026
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
24,800
|
|
|
3/24/2026
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
42,800
|
|
|
3/23/2026
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
9.70
|
13,800
|
|
|
3/20/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
44,100
|
|
|
3/19/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
10.10
|
21,000
|
|
|
3/18/2026
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.10
|
10.30
|
44,500
|
|
|
3/17/2026
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
16,800
|
|
|
3/16/2026
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
12,300
|
|
|
3/13/2026
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
3,800
|
|
|
3/12/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
10.10
|
21,900
|
|
|
3/11/2026
|
+0.30 / +3.06%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
6,900
|
|
|
3/10/2026
|
+0.30 / +3.13%
|
9.70
|
10.10
|
9.60
|
9.90
|
9.80
|
9.90
|
14,400
|
|
|
3/9/2026
|
-0.90 / -8.41%
|
10.50
|
10.50
|
9.20
|
9.80
|
9.60
|
9.80
|
43,200
|
|
|
3/6/2026
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
10.70
|
7,800
|
|
|
3/5/2026
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
14,000
|
|
|
3/4/2026
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
10.70
|
43,300
|
|
|
3/3/2026
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
8,300
|
|
|
3/2/2026
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
71,900
|
|
|
2/27/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
11.00
|
9,700
|
|
|
2/26/2026
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.00
|
11.30
|
45,000
|
|
|
2/25/2026
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.10
|
11.10
|
11.30
|
11.10
|
33,800
|
|
|
2/24/2026
|
-0.10 / -0.89%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.10
|
11.10
|
7,600
|
|
|
2/23/2026
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.20
|
11.10
|
14,300
|
|
|