|
Closing price on 11/29/2024
|
|
| Open |
11.10 |
| High |
11.70 |
| Low |
11.10 |
| Volume |
42,900 |
| Split-adjusted Price |
11.50 |
There is no data on 12/1/2024. Display data on 11/29/2024 instead.
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2024
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.00
|
10.90
|
10.60
|
10.90
|
17,800
|
|
|
11/20/2024
|
+0.30 / +2.78%
|
10.70
|
11.20
|
10.30
|
11.10
|
10.70
|
11.10
|
479,900
|
|
|
11/19/2024
|
-0.40 / -3.60%
|
11.20
|
11.30
|
10.50
|
10.70
|
10.80
|
10.70
|
51,200
|
|
|
11/18/2024
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.10
|
11.30
|
58,000
|
|
|
11/15/2024
|
-0.50 / -4.10%
|
12.10
|
12.10
|
11.10
|
11.70
|
11.50
|
11.70
|
45,700
|
|
|
11/14/2024
|
-0.30 / -2.42%
|
12.30
|
12.60
|
12.00
|
12.10
|
12.20
|
12.10
|
131,000
|
|
|
11/13/2024
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.20
|
12.30
|
12.40
|
12.30
|
113,200
|
|
|
11/12/2024
|
-0.40 / -3.08%
|
13.10
|
13.10
|
11.80
|
12.60
|
12.30
|
12.60
|
146,400
|
|
|
11/11/2024
|
+1.00 / +8.33%
|
12.40
|
13.40
|
12.40
|
13.00
|
13.00
|
13.00
|
212,900
|
|
|
11/8/2024
|
+1.60 / +14.95%
|
10.70
|
12.30
|
10.70
|
12.30
|
12.00
|
12.30
|
292,200
|
|
|
11/7/2024
|
+0.40 / +3.88%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.70
|
10.70
|
90,400
|
|
|
11/6/2024
|
+0.20 / +1.96%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.30
|
10.40
|
9,300
|
|
|
11/5/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2,300
|
|
|
11/4/2024
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
2,700
|
|
|
11/1/2024
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.40
|
10.30
|
4,500
|
|
|
10/31/2024
|
-0.40 / -3.74%
|
10.60
|
10.70
|
10.20
|
10.30
|
10.40
|
10.30
|
15,300
|
|
|
10/30/2024
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.40
|
10.40
|
10.70
|
10.40
|
14,300
|
|
|
10/29/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
14,000
|
|
|
10/28/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.40
|
10.30
|
6,800
|
|
|
10/25/2024
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.30
|
10.50
|
10,900
|
|
|
10/24/2024
|
+0.30 / +3.03%
|
10.10
|
11.00
|
10.00
|
10.20
|
10.30
|
10.20
|
31,900
|
|
|
10/23/2024
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.90
|
9.80
|
16,800
|
|
|
10/22/2024
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
10.00
|
8,100
|
|
|
10/21/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
10.00
|
35,700
|
|
|