|
Closing price on 1/3/2025
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
73,000 |
| Split-adjusted Price |
12.10 |
There is no data on 1/5/2025. Display data on 1/3/2025 instead.
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
+0.30 / +2.54%
|
11.80
|
12.20
|
11.80
|
12.10
|
12.00
|
12.10
|
73,000
|
|
|
1/2/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
29,300
|
|
|
12/31/2024
|
+0.10 / +0.85%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.80
|
11.90
|
14,600
|
|
|
12/30/2024
|
-0.40 / -3.28%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
73,600
|
|
|
12/27/2024
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.20
|
12.00
|
80,400
|
|
|
12/26/2024
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.50
|
12.40
|
54,900
|
|
|
12/25/2024
|
+0.20 / +1.61%
|
12.50
|
13.30
|
12.40
|
12.60
|
12.90
|
12.60
|
115,100
|
|
|
12/24/2024
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.40
|
12.30
|
69,400
|
|
|
12/23/2024
|
-0.30 / -2.31%
|
13.00
|
13.10
|
12.60
|
12.70
|
12.70
|
12.70
|
1,060,000
|
|
|
12/20/2024
|
+0.70 / +5.69%
|
12.20
|
13.50
|
12.20
|
13.00
|
13.00
|
13.00
|
275,400
|
|
|
12/19/2024
|
+0.30 / +2.52%
|
12.20
|
12.70
|
11.80
|
12.20
|
12.30
|
12.20
|
143,100
|
|
|
12/18/2024
|
+0.90 / +8.04%
|
11.30
|
12.50
|
11.30
|
12.10
|
11.90
|
12.10
|
1,075,700
|
|
|
12/17/2024
|
+0.40 / +3.67%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.20
|
11.30
|
53,200
|
|
|
12/16/2024
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.80
|
11.10
|
10.90
|
11.10
|
33,400
|
|
|
12/13/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.10
|
11.30
|
459,700
|
|
|
12/12/2024
|
-0.20 / -1.75%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.40
|
11.20
|
446,000
|
|
|
12/11/2024
|
+0.40 / +3.67%
|
11.10
|
11.70
|
11.10
|
11.30
|
11.40
|
11.30
|
72,000
|
|
|
12/10/2024
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
10.90
|
21,000
|
|
|
12/9/2024
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
11.00
|
926,200
|
|
|
12/6/2024
|
-0.10 / -0.90%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.10
|
11.00
|
26,900
|
|
|
12/5/2024
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.10
|
11.00
|
61,800
|
|
|
12/4/2024
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.30
|
11.30
|
23,700
|
|
|
12/3/2024
|
+0.20 / +1.77%
|
11.40
|
11.80
|
11.30
|
11.50
|
11.60
|
11.50
|
69,400
|
|
|
12/2/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.30
|
11.40
|
16,700
|
|
|
11/29/2024
|
+0.40 / +3.60%
|
11.10
|
11.70
|
11.10
|
11.50
|
11.40
|
11.50
|
42,900
|
|
|
11/28/2024
|
+0.10 / +0.90%
|
11.40
|
11.50
|
10.90
|
11.20
|
11.10
|
11.20
|
37,800
|
|
|
11/27/2024
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.10
|
11.30
|
39,200
|
|
|
11/26/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
9,100
|
|
|
11/25/2024
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.30
|
10.70
|
10.70
|
10.70
|
15,900
|
|
|
11/22/2024
|
+0.10 / +0.94%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
10.70
|
7,700
|
|
|