|
Closing price on 4/17/2026
|
|
| Open |
19.40 |
| High |
19.70 |
| Low |
19.40 |
| Volume |
71,600 |
| Split-adjusted Price |
19.70 |
There is no data on 4/19/2026. Display data on 4/17/2026 instead.
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2026
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.60
|
19.70
|
71,600
|
|
|
4/16/2026
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
11,400
|
|
|
4/15/2026
|
-0.30 / -1.53%
|
19.60
|
19.70
|
19.30
|
19.30
|
19.40
|
19.30
|
38,200
|
|
|
4/14/2026
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.60
|
19.70
|
28,400
|
|
|
4/13/2026
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.60
|
19.80
|
59,600
|
|
|
4/10/2026
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.80
|
19.90
|
17,000
|
|
|
4/9/2026
|
-0.50 / -2.50%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.70
|
19.50
|
50,500
|
|
|
4/8/2026
|
+0.30 / +1.52%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.00
|
20.10
|
108,000
|
|
|
4/7/2026
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.60
|
19.80
|
19.80
|
19.80
|
38,200
|
|
|
4/6/2026
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.50
|
19.70
|
19.70
|
19.70
|
14,400
|
|
|
4/3/2026
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.70
|
19.80
|
19.80
|
19.80
|
12,500
|
|
|
4/2/2026
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.80
|
19.90
|
20.00
|
19.90
|
81,400
|
|
|
4/1/2026
|
-0.10 / -0.50%
|
20.00
|
20.30
|
19.70
|
19.90
|
19.90
|
19.90
|
62,100
|
|
|
3/31/2026
|
0.00 / 0.00%
|
19.70
|
20.20
|
19.70
|
20.00
|
20.00
|
20.00
|
38,400
|
|
|
3/30/2026
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.70
|
20.10
|
20.00
|
20.10
|
29,100
|
|
|
3/27/2026
|
+0.20 / +1.01%
|
19.70
|
20.10
|
19.70
|
20.10
|
20.00
|
20.10
|
27,500
|
|
|
3/26/2026
|
+0.40 / +2.03%
|
19.90
|
20.10
|
19.70
|
20.10
|
19.90
|
20.10
|
143,300
|
|
|
3/25/2026
|
+0.40 / +2.05%
|
19.40
|
20.00
|
19.30
|
19.90
|
19.70
|
19.90
|
140,600
|
|
|
3/24/2026
|
+0.30 / +1.56%
|
19.30
|
19.80
|
19.30
|
19.50
|
19.50
|
19.50
|
46,100
|
|
|
3/23/2026
|
-0.20 / -1.02%
|
19.40
|
19.50
|
19.00
|
19.40
|
19.20
|
19.40
|
100,000
|
|
|
3/20/2026
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.30
|
19.40
|
19.60
|
19.40
|
55,600
|
|
|
3/19/2026
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.50
|
19.70
|
17,100
|
|
|
3/18/2026
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.60
|
19.90
|
19.70
|
19.90
|
70,700
|
|
|
3/17/2026
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.60
|
19.90
|
19.70
|
19.90
|
34,400
|
|
|
3/16/2026
|
+0.20 / +1.02%
|
19.90
|
20.00
|
19.70
|
19.90
|
19.80
|
19.90
|
19,200
|
|
|
3/13/2026
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.60
|
19.90
|
19.70
|
19.90
|
23,300
|
|
|
3/12/2026
|
+0.20 / +1.02%
|
19.80
|
19.90
|
19.60
|
19.90
|
19.80
|
19.90
|
16,800
|
|
|
3/11/2026
|
+0.40 / +2.04%
|
19.80
|
20.10
|
19.50
|
20.00
|
19.70
|
20.00
|
38,500
|
|
|
3/10/2026
|
+0.90 / +4.76%
|
19.00
|
20.00
|
19.00
|
19.80
|
19.60
|
19.80
|
86,900
|
|
|
3/9/2026
|
-1.70 / -8.42%
|
20.00
|
20.00
|
18.40
|
18.50
|
18.90
|
18.50
|
190,500
|
|
|