|
Closing price on 8/8/2025
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
73,900 |
| Split-adjusted Price |
10.50 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.63
|
10.50
|
73,900
|
|
|
8/7/2025
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.50
|
10.70
|
88,500
|
|
|
8/6/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.50
|
10.60
|
74,900
|
|
|
8/5/2025
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
131,500
|
|
|
8/4/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
59,300
|
|
|
8/1/2025
|
-0.20 / -1.85%
|
11.00
|
11.40
|
10.60
|
10.60
|
10.70
|
10.60
|
52,900
|
|
|
7/31/2025
|
-0.40 / -3.51%
|
11.00
|
11.40
|
10.60
|
11.00
|
10.80
|
11.00
|
37,700
|
|
|
7/30/2025
|
+1.10 / +10.48%
|
10.40
|
12.00
|
10.40
|
11.60
|
10.70
|
11.60
|
312,900
|
|
|
7/29/2025
|
-0.30 / -2.80%
|
10.60
|
10.70
|
10.40
|
10.40
|
11.40
|
10.40
|
75,400
|
|
|
7/28/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
177,600
|
|
|
7/25/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
53,800
|
|
|
7/24/2025
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
10.80
|
122,400
|
|
|
7/23/2025
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.60
|
10.60
|
138,500
|
|
|
7/22/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
65,600
|
|
|
7/21/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.70
|
10.50
|
45,700
|
|
|
7/18/2025
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
10.40
|
60,100
|
|
|
7/17/2025
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.50
|
10.60
|
71,200
|
|
|
7/16/2025
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
16,400
|
|
|
7/15/2025
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
62,400
|
|
|
7/14/2025
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.40
|
10.30
|
37,800
|
|
|
7/11/2025
|
+0.10 / +0.95%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
75,100
|
|
|
7/10/2025
|
+0.30 / +2.91%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.50
|
10.60
|
76,200
|
|
|
7/9/2025
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
52,800
|
|
|
7/8/2025
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
30,900
|
|
|
7/7/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
24,600
|
|
|
7/4/2025
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
14,300
|
|
|
7/3/2025
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
63,900
|
|
|
7/2/2025
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
10.30
|
34,500
|
|
|
7/1/2025
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.40
|
10.30
|
25,000
|
|
|
6/30/2025
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
57,600
|
|
|