Closing price on 1/18/2019
|
|
Open |
24.30 |
High |
24.30 |
Low |
24.30 |
Volume |
100 |
Split-adjusted Price |
10.37 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2019
|
+2.80 / +13.02%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.37
|
100
|
|
1/17/2019
|
-0.20 / -0.92%
|
24.40
|
24.40
|
21.50
|
21.50
|
22.95
|
9.17
|
200
|
|
1/16/2019
|
-2.70 / -11.07%
|
22.10
|
24.30
|
21.60
|
21.70
|
22.15
|
9.26
|
600
|
|
1/15/2019
|
+1.40 / +6.09%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.41
|
100
|
|
1/14/2019
|
-1.60 / -6.50%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.43
|
9.81
|
2,100
|
|
1/11/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.58
|
10.45
|
600
|
|
1/10/2019
|
-0.20 / -0.81%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
10.45
|
100
|
|
1/9/2019
|
-0.70 / -2.76%
|
21.70
|
24.70
|
21.60
|
24.70
|
21.81
|
10.54
|
2,100
|
|
1/8/2019
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
10.84
|
0
|
|
1/7/2019
|
+0.40 / +1.60%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
10.84
|
100
|
|
1/4/2019
|
+1.50 / +6.38%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.67
|
100
|
|
1/3/2019
|
-0.90 / -3.69%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.03
|
200
|
|
1/2/2019
|
-0.60 / -2.40%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.41
|
300
|
|
12/28/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.67
|
0
|
|
12/27/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.67
|
0
|
|
12/26/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.67
|
0
|
|
12/25/2018
|
+0.60 / +2.46%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.67
|
100
|
|
12/24/2018
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.41
|
200
|
|
12/21/2018
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
10.45
|
0
|
|
12/20/2018
|
+0.40 / +1.67%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.50
|
10.41
|
600
|
|
12/19/2018
|
-0.90 / -3.61%
|
25.50
|
25.50
|
23.90
|
24.00
|
24.00
|
10.24
|
80,200
|
|
12/18/2018
|
+0.90 / +3.75%
|
22.60
|
24.90
|
22.60
|
24.90
|
23.75
|
10.62
|
1,000
|
|
12/17/2018
|
-0.90 / -3.61%
|
25.50
|
25.50
|
24.00
|
24.00
|
25.09
|
10.24
|
90,700
|
|
12/14/2018
|
+1.50 / +6.00%
|
24.50
|
26.50
|
24.40
|
26.50
|
24.87
|
11.31
|
5,300
|
|
12/13/2018
|
+1.00 / +4.17%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.67
|
100
|
|
12/12/2018
|
-0.30 / -1.23%
|
23.80
|
25.90
|
23.80
|
24.00
|
24.33
|
10.24
|
1,200
|
|
12/11/2018
|
-0.50 / -2.02%
|
22.60
|
24.80
|
21.40
|
24.30
|
23.04
|
10.37
|
1,700
|
|
12/10/2018
|
+2.70 / +12.22%
|
24.90
|
24.90
|
23.10
|
24.80
|
23.99
|
10.58
|
1,000
|
|
12/7/2018
|
-2.70 / -11.54%
|
25.00
|
25.00
|
20.70
|
20.70
|
22.14
|
8.83
|
3,500
|
|
12/6/2018
|
-2.10 / -8.24%
|
24.00
|
24.50
|
23.30
|
23.40
|
23.93
|
9.98
|
1,500
|
|
|