Closing price on 10/11/2017
|
|
Open |
29.00 |
High |
29.00 |
Low |
29.00 |
Volume |
100 |
Split-adjusted Price |
11.80 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2017
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.80
|
100
|
|
10/10/2017
|
+0.50 / +1.72%
|
29.10
|
29.50
|
28.40
|
29.50
|
28.56
|
12.00
|
15,700
|
|
10/9/2017
|
-0.40 / -1.36%
|
29.40
|
30.00
|
29.00
|
29.00
|
29.23
|
11.80
|
7,700
|
|
10/6/2017
|
-0.10 / -0.34%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
11.96
|
110
|
|
10/5/2017
|
+0.50 / +1.72%
|
29.60
|
30.00
|
28.50
|
29.50
|
28.60
|
12.00
|
12,400
|
|
10/4/2017
|
-1.00 / -3.33%
|
29.00
|
30.00
|
29.00
|
29.00
|
29.66
|
11.80
|
6,400
|
|
10/3/2017
|
-0.40 / -1.32%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.20
|
100
|
|
10/2/2017
|
+1.00 / +3.40%
|
29.90
|
30.40
|
29.90
|
30.40
|
30.00
|
12.37
|
4,500
|
|
9/29/2017
|
-0.30 / -1.00%
|
30.00
|
31.40
|
29.00
|
29.70
|
29.36
|
12.08
|
9,900
|
|
9/28/2017
|
+1.10 / +3.81%
|
28.30
|
30.50
|
28.20
|
30.00
|
29.16
|
12.20
|
15,000
|
|
9/27/2017
|
-0.10 / -0.34%
|
30.40
|
30.40
|
28.10
|
28.90
|
28.25
|
11.76
|
19,910
|
|
9/26/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.02
|
11.80
|
6,200
|
|
9/25/2017
|
+0.10 / +0.35%
|
30.00
|
30.00
|
27.50
|
29.00
|
28.09
|
11.80
|
10,600
|
|
9/22/2017
|
0.00 / 0.00%
|
30.90
|
30.90
|
27.20
|
29.00
|
28.90
|
11.80
|
2,400
|
|
9/21/2017
|
-0.90 / -3.01%
|
30.90
|
30.90
|
28.60
|
29.00
|
29.07
|
11.80
|
17,500
|
|
9/20/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
12.16
|
0
|
|
9/19/2017
|
+0.20 / +0.67%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
12.16
|
1,020
|
|
9/18/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.30
|
29.70
|
29.32
|
12.08
|
4,200
|
|
9/15/2017
|
-1.00 / -3.23%
|
30.90
|
30.90
|
29.60
|
30.00
|
29.68
|
12.20
|
10,706
|
|
9/14/2017
|
+1.10 / +3.68%
|
30.90
|
31.00
|
29.00
|
31.00
|
29.89
|
12.61
|
13,000
|
|
9/13/2017
|
+0.30 / +1.01%
|
29.40
|
30.00
|
29.10
|
29.90
|
29.58
|
12.16
|
3,200
|
|
9/12/2017
|
+0.40 / +1.37%
|
30.00
|
30.00
|
29.40
|
29.60
|
29.47
|
12.04
|
3,900
|
|
9/11/2017
|
-0.90 / -2.99%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
11.88
|
500
|
|
9/8/2017
|
-0.20 / -0.67%
|
30.00
|
31.00
|
29.80
|
29.80
|
30.10
|
12.12
|
1,306
|
|
9/7/2017
|
+1.50 / +5.26%
|
30.80
|
30.80
|
30.00
|
30.00
|
30.06
|
12.20
|
2,610
|
|
9/6/2017
|
-1.50 / -5.00%
|
31.00
|
31.00
|
28.00
|
28.50
|
28.26
|
11.59
|
8,200
|
|
9/5/2017
|
+0.80 / +2.74%
|
31.90
|
31.90
|
29.50
|
30.00
|
29.90
|
12.20
|
10,700
|
|
9/1/2017
|
0.00 / 0.00%
|
29.20
|
32.00
|
29.00
|
30.00
|
29.19
|
12.20
|
3,640
|
|
8/31/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
29.00
|
30.00
|
29.20
|
12.20
|
17,700
|
|
8/30/2017
|
-0.20 / -0.66%
|
32.50
|
32.50
|
30.00
|
30.00
|
30.13
|
12.20
|
2,000
|
|
|