|
|
Closing price on 5/28/2025
|
|
| Open |
10.40 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
231,400 |
| Split-adjusted Price |
10.90 |
There is no data on 5/29/2025. Display data on 5/28/2025 instead.
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2025
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.10
|
10.30
|
53,000
|
|
|
5/9/2025
|
-0.10 / -0.95%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.10
|
10.40
|
975,700
|
|
|
5/8/2025
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.10
|
10.60
|
19,100
|
|
|
5/7/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.10
|
10.50
|
17,500
|
|
|
5/6/2025
|
+0.70 / +7.00%
|
10.00
|
10.80
|
10.00
|
10.70
|
10.10
|
10.70
|
71,000
|
|
|
5/5/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
6,600
|
|
|
4/29/2025
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
22,100
|
|
|
4/28/2025
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
27,800
|
|
|
4/25/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.30
|
10.20
|
11,800
|
|
|
4/24/2025
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.20
|
10.30
|
49,300
|
|
|
4/23/2025
|
+0.20 / +2.04%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
39,000
|
|
|
4/22/2025
|
-0.30 / -2.97%
|
10.10
|
10.30
|
9.70
|
9.80
|
9.80
|
9.80
|
55,100
|
|
|
4/21/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
7,700
|
|
|
4/18/2025
|
+0.10 / +0.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.20
|
10.50
|
21,600
|
|
|
4/17/2025
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.40
|
10.50
|
8,700
|
|
|
4/16/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.40
|
10.60
|
7,000
|
|
|
4/15/2025
|
-0.30 / -2.83%
|
10.60
|
11.00
|
10.30
|
10.30
|
10.60
|
10.30
|
18,600
|
|
|
4/14/2025
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.60
|
10.70
|
15,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|