|
Closing price on 7/15/2025
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
62,400 |
| Split-adjusted Price |
10.40 |
There is no data on 7/16/2025. Display data on 7/15/2025 instead.
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/27/2025
|
+0.40 / +3.96%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.40
|
10.50
|
53,400
|
|
|
6/26/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.10
|
10.30
|
122,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
27,700
|
|
|
6/24/2025
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7,900
|
|
|
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
|
|
|