|
Closing price on 4/22/2025
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
9.70 |
| Volume |
55,100 |
| Split-adjusted Price |
9.80 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.30 / -2.97%
|
10.10
|
10.30
|
9.70
|
9.80
|
9.80
|
9.80
|
55,100
|
|
|
4/21/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
7,700
|
|
|
4/18/2025
|
+0.10 / +0.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.20
|
10.50
|
21,600
|
|
|
4/17/2025
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.40
|
10.50
|
8,700
|
|
|
4/16/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.40
|
10.60
|
7,000
|
|
|
4/15/2025
|
-0.30 / -2.83%
|
10.60
|
11.00
|
10.30
|
10.30
|
10.60
|
10.30
|
18,600
|
|
|
4/14/2025
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.60
|
10.70
|
15,600
|
|
|
4/11/2025
|
-0.30 / -2.78%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.80
|
10.50
|
59,900
|
|
|
4/10/2025
|
+1.40 / +14.89%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
10.80
|
993,800
|
|
|
4/9/2025
|
+0.20 / +2.15%
|
9.10
|
9.60
|
9.00
|
9.50
|
9.40
|
9.50
|
49,100
|
|
|
4/8/2025
|
-0.80 / -8.16%
|
10.10
|
10.10
|
8.80
|
9.00
|
9.30
|
9.00
|
112,400
|
|
|
4/4/2025
|
+0.10 / +1.00%
|
9.90
|
10.40
|
8.70
|
10.10
|
9.80
|
10.10
|
85,400
|
|
|
4/3/2025
|
-1.50 / -13.16%
|
11.20
|
11.20
|
9.70
|
9.90
|
10.00
|
9.90
|
151,200
|
|
|
4/2/2025
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.40
|
11.40
|
11.40
|
22,600
|
|
|
4/1/2025
|
-0.10 / -0.87%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
11.40
|
10,000
|
|
|
3/31/2025
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.30
|
11.50
|
11.50
|
11.50
|
15,200
|
|
|
3/28/2025
|
-0.20 / -1.71%
|
11.60
|
12.00
|
11.40
|
11.50
|
11.50
|
11.50
|
14,600
|
|
|
3/27/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
14,600
|
|
|
3/26/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.70
|
11.50
|
31,900
|
|
|
3/25/2025
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
11.50
|
7,200
|
|
|
3/24/2025
|
-0.40 / -3.42%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.40
|
11.30
|
13,200
|
|
|
3/21/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.70
|
11.60
|
6,200
|
|
|
3/20/2025
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.60
|
11.70
|
11,800
|
|
|
3/19/2025
|
+0.40 / +3.48%
|
11.50
|
12.20
|
11.50
|
11.90
|
12.00
|
11.90
|
52,500
|
|
|
3/18/2025
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.50
|
11.60
|
20,200
|
|
|
3/17/2025
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.30
|
11.30
|
53,900
|
|
|
3/14/2025
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.70
|
11.50
|
94,500
|
|
|
3/13/2025
|
-0.30 / -2.46%
|
12.20
|
12.30
|
11.80
|
11.90
|
12.00
|
11.90
|
81,400
|
|
|
3/12/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.20
|
12.20
|
29,300
|
|
|
3/11/2025
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
12.20
|
77,200
|
|
|