|
Closing price on 11/8/2024
|
|
| Open |
10.70 |
| High |
12.30 |
| Low |
10.70 |
| Volume |
292,200 |
| Split-adjusted Price |
12.30 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2024
|
+0.20 / +2.04%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.00
|
10.00
|
83,700
|
|
|
10/17/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.50
|
10.20
|
9.80
|
10.20
|
42,000
|
|
|
10/16/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.20
|
10.40
|
19,000
|
|
|
10/15/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
10.30
|
9,200
|
|
|
10/14/2024
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.30
|
10.40
|
10,700
|
|
|
10/11/2024
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.30
|
10.10
|
36,000
|
|
|
10/10/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.40
|
10.30
|
8,200
|
|
|
10/9/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.30
|
10.50
|
27,600
|
|
|
10/8/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.50
|
10.60
|
8,400
|
|
|
10/7/2024
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.60
|
10.50
|
6,000
|
|
|
10/4/2024
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.50
|
10.60
|
17,500
|
|
|
10/3/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.50
|
10.60
|
34,200
|
|
|
10/2/2024
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.70
|
10.60
|
21,400
|
|
|
10/1/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
49,700
|
|
|
9/30/2024
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
10.70
|
19,700
|
|
|