Closing price on 10/10/2018
|
|
Open |
28.00 |
High |
28.00 |
Low |
24.30 |
Volume |
2,200 |
Split-adjusted Price |
10.37 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2018
|
+0.10 / +0.41%
|
28.00
|
28.00
|
24.30
|
24.30
|
24.56
|
10.37
|
2,200
|
|
10/9/2018
|
-2.80 / -10.37%
|
27.00
|
30.00
|
24.20
|
24.20
|
25.72
|
10.32
|
2,200
|
|
10/8/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
11.52
|
0
|
|
10/5/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
11.52
|
0
|
|
10/4/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
11.52
|
0
|
|
10/3/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
11.52
|
0
|
|
10/2/2018
|
+2.00 / +8.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
11.52
|
100
|
|
10/1/2018
|
+0.50 / +2.04%
|
27.00
|
27.00
|
25.00
|
25.00
|
25.33
|
10.67
|
1,707
|
|
9/28/2018
|
+2.00 / +7.87%
|
27.10
|
28.40
|
24.30
|
27.40
|
24.46
|
11.69
|
28,900
|
|
9/27/2018
|
+0.30 / +1.20%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.41
|
10.84
|
1,600
|
|
9/26/2018
|
-0.30 / -1.18%
|
25.20
|
25.20
|
25.10
|
25.10
|
25.14
|
10.71
|
607
|
|
9/25/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
25.40
|
25.40
|
25.54
|
10.84
|
1,500
|
|
9/24/2018
|
+0.60 / +2.42%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
10.84
|
1,000
|
|
9/21/2018
|
+0.60 / +2.33%
|
23.20
|
26.40
|
23.20
|
26.40
|
24.80
|
11.26
|
400
|
|
9/20/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
11.01
|
0
|
|
9/19/2018
|
+0.80 / +3.20%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
11.01
|
100
|
|
9/18/2018
|
-1.40 / -5.30%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.67
|
500
|
|
9/17/2018
|
+1.30 / +5.18%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
11.26
|
100
|
|
9/14/2018
|
-0.40 / -1.54%
|
25.00
|
25.90
|
24.20
|
25.60
|
25.14
|
10.92
|
500
|
|
9/13/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.09
|
0
|
|
9/12/2018
|
+0.60 / +2.36%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.09
|
100
|
|
9/11/2018
|
-1.70 / -6.27%
|
27.90
|
27.90
|
25.10
|
25.40
|
25.38
|
10.84
|
3,100
|
|
9/10/2018
|
-0.40 / -1.45%
|
29.20
|
29.20
|
27.10
|
27.10
|
28.15
|
11.56
|
200
|
|
9/7/2018
|
+2.40 / +9.56%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
11.73
|
100
|
|
9/6/2018
|
-2.40 / -8.73%
|
29.10
|
29.10
|
25.10
|
25.10
|
25.45
|
10.71
|
1,700
|
|
9/5/2018
|
-1.10 / -3.85%
|
29.00
|
29.00
|
27.50
|
27.50
|
28.00
|
11.73
|
300
|
|
9/4/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
12.20
|
0
|
|
8/31/2018
|
+1.00 / +3.70%
|
28.50
|
32.00
|
27.60
|
28.00
|
28.63
|
11.95
|
2,800
|
|
8/30/2018
|
-1.40 / -4.93%
|
29.10
|
29.10
|
27.00
|
27.00
|
28.05
|
11.52
|
200
|
|
8/29/2018
|
+3.30 / +13.15%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
12.12
|
100
|
|
|