|
|
Closing price on 6/23/2025
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
22,600 |
| Split-adjusted Price |
10.20 |
There is no data on 6/24/2025. Display data on 6/23/2025 instead.
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2025
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
22,600
|
|
|
6/20/2025
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
10.20
|
39,100
|
|
|
6/19/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
11,400
|
|
|
6/18/2025
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
10,000
|
|
|
6/17/2025
|
+0.10 / +0.97%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
10.40
|
8,000
|
|
|
6/16/2025
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.30
|
10.30
|
26,500
|
|
|
6/13/2025
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.20
|
10.10
|
41,000
|
|
|
6/12/2025
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
10.50
|
14,000
|
|
|
6/11/2025
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.60
|
10.70
|
107,600
|
|
|
6/10/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
14,400
|
|
|
6/9/2025
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
32,100
|
|
|
6/6/2025
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.40
|
10.50
|
28,100
|
|
|
6/5/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
68,700
|
|
|
6/4/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.40
|
10.50
|
70,300
|
|
|
6/3/2025
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.50
|
10.70
|
66,000
|
|
|
6/2/2025
|
-0.40 / -3.70%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
10.40
|
89,900
|
|
|
5/30/2025
|
-0.70 / -6.19%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.80
|
10.60
|
102,200
|
|
|
5/29/2025
|
+0.50 / +4.63%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
92,700
|
|
|
5/28/2025
|
+0.70 / +6.86%
|
10.40
|
11.00
|
10.30
|
10.90
|
10.80
|
10.90
|
231,400
|
|
|
5/27/2025
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.20
|
10.40
|
77,900
|
|
|
5/26/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
42,400
|
|
|
5/23/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.10
|
10.20
|
17,500
|
|
|
5/22/2025
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.10
|
10.20
|
29,600
|
|
|
5/21/2025
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.10
|
10.30
|
65,200
|
|
|
5/20/2025
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.10
|
10.30
|
54,900
|
|
|
5/19/2025
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.10
|
10.30
|
28,900
|
|
|
5/16/2025
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.10
|
10.40
|
37,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.10
|
10.70
|
58,300
|
|
|
5/14/2025
|
+0.50 / +4.81%
|
10.30
|
11.20
|
10.30
|
10.90
|
10.10
|
10.90
|
132,300
|
|
|
5/13/2025
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.10
|
10.40
|
31,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|