Closing price on 10/12/2020
|
|
Open |
38.20 |
High |
38.50 |
Low |
37.50 |
Volume |
24,800 |
Split-adjusted Price |
18.03 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2020
|
-0.70 / -1.83%
|
38.20
|
38.50
|
37.50
|
37.50
|
37.68
|
18.03
|
24,800
|
|
10/9/2020
|
-0.40 / -1.05%
|
38.80
|
39.00
|
37.80
|
37.80
|
38.17
|
18.18
|
18,800
|
|
10/8/2020
|
-0.70 / -1.80%
|
39.80
|
39.90
|
38.20
|
38.20
|
38.48
|
18.37
|
29,600
|
|
10/7/2020
|
+0.40 / +1.04%
|
39.00
|
39.90
|
38.40
|
38.90
|
38.57
|
18.70
|
43,000
|
|
10/6/2020
|
+2.50 / +6.94%
|
37.20
|
40.00
|
37.20
|
38.50
|
38.50
|
18.51
|
13,900
|
|
10/5/2020
|
+0.60 / +1.69%
|
37.00
|
37.00
|
35.50
|
36.00
|
36.37
|
17.31
|
11,700
|
|
10/2/2020
|
0.00 / 0.00%
|
35.50
|
38.90
|
34.60
|
35.00
|
35.39
|
16.83
|
14,900
|
|
10/1/2020
|
+0.90 / +2.64%
|
34.80
|
35.50
|
34.00
|
35.00
|
34.57
|
16.83
|
31,300
|
|
9/30/2020
|
+0.70 / +2.10%
|
33.50
|
34.90
|
33.40
|
34.10
|
33.94
|
16.40
|
11,900
|
|
9/29/2020
|
+0.30 / +0.91%
|
33.60
|
33.70
|
33.10
|
33.40
|
33.25
|
16.06
|
7,400
|
|
9/28/2020
|
+0.10 / +0.30%
|
33.60
|
33.70
|
33.00
|
33.10
|
33.16
|
15.92
|
9,600
|
|
9/25/2020
|
0.00 / 0.00%
|
32.80
|
33.20
|
32.80
|
33.00
|
33.01
|
15.87
|
5,700
|
|
9/24/2020
|
-0.30 / -0.90%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.01
|
15.87
|
10,800
|
|
9/23/2020
|
+0.30 / +0.91%
|
33.70
|
33.70
|
32.90
|
33.30
|
33.14
|
16.01
|
3,300
|
|
9/22/2020
|
-0.20 / -0.60%
|
33.30
|
33.30
|
32.60
|
33.00
|
32.89
|
15.87
|
15,600
|
|
9/21/2020
|
+0.20 / +0.61%
|
33.00
|
34.00
|
32.50
|
33.20
|
33.00
|
15.96
|
15,200
|
|
9/18/2020
|
+0.10 / +0.31%
|
33.00
|
33.70
|
32.80
|
32.80
|
32.99
|
15.77
|
800
|
|
9/17/2020
|
-0.30 / -0.91%
|
32.70
|
32.90
|
32.00
|
32.70
|
32.41
|
15.72
|
28,200
|
|
9/16/2020
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.80
|
33.00
|
32.89
|
15.87
|
1,600
|
|
9/15/2020
|
0.00 / 0.00%
|
33.70
|
33.70
|
32.80
|
33.00
|
32.98
|
15.87
|
7,700
|
|
9/14/2020
|
0.00 / 0.00%
|
33.70
|
33.70
|
32.70
|
33.00
|
33.00
|
15.87
|
10,100
|
|
9/11/2020
|
+0.30 / +0.92%
|
33.80
|
33.80
|
32.60
|
33.00
|
32.98
|
15.87
|
800
|
|
9/10/2020
|
-0.90 / -2.68%
|
33.80
|
33.80
|
32.60
|
32.70
|
32.91
|
15.72
|
11,600
|
|
9/9/2020
|
-0.30 / -0.88%
|
33.90
|
34.40
|
32.90
|
33.60
|
33.13
|
16.16
|
13,200
|
|
9/8/2020
|
+0.90 / +2.73%
|
33.50
|
35.40
|
32.80
|
33.90
|
33.65
|
16.30
|
3,100
|
|
9/7/2020
|
+0.40 / +1.23%
|
33.30
|
34.00
|
32.50
|
33.00
|
32.82
|
15.87
|
11,300
|
|
9/4/2020
|
+0.90 / +2.77%
|
32.50
|
33.40
|
32.30
|
33.40
|
32.62
|
16.06
|
24,500
|
|
9/3/2020
|
+0.20 / +0.62%
|
32.80
|
33.50
|
32.50
|
32.50
|
32.74
|
15.63
|
15,100
|
|
9/1/2020
|
-0.10 / -0.30%
|
32.10
|
32.80
|
32.00
|
32.80
|
32.25
|
15.77
|
11,200
|
|
8/31/2020
|
-0.40 / -1.20%
|
33.80
|
33.80
|
31.60
|
32.90
|
32.07
|
15.82
|
17,200
|
|
|