Closing price on 10/26/2020
|
|
Open |
36.20 |
High |
36.60 |
Low |
35.30 |
Volume |
21,800 |
Split-adjusted Price |
16.97 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2020
|
-1.00 / -2.75%
|
36.20
|
36.60
|
35.30
|
35.30
|
35.82
|
16.97
|
21,800
|
|
10/23/2020
|
+0.20 / +0.56%
|
36.50
|
37.00
|
36.20
|
36.20
|
36.28
|
17.41
|
20,900
|
|
10/22/2020
|
-0.40 / -1.10%
|
36.40
|
36.60
|
36.00
|
36.00
|
36.21
|
17.31
|
36,700
|
|
10/21/2020
|
-0.80 / -2.15%
|
37.40
|
37.90
|
36.20
|
36.40
|
37.20
|
17.50
|
22,300
|
|
10/20/2020
|
-0.30 / -0.80%
|
37.50
|
38.00
|
36.00
|
37.20
|
37.23
|
17.89
|
4,600
|
|
10/19/2020
|
+1.30 / +3.59%
|
37.00
|
39.00
|
37.00
|
37.50
|
37.17
|
18.03
|
4,800
|
|
10/16/2020
|
+0.10 / +0.27%
|
37.40
|
39.50
|
36.00
|
37.00
|
36.15
|
17.79
|
49,500
|
|
10/15/2020
|
-0.20 / -0.54%
|
37.00
|
38.00
|
36.30
|
36.90
|
36.72
|
17.74
|
37,600
|
|
10/14/2020
|
-0.50 / -1.33%
|
37.50
|
37.50
|
36.80
|
37.10
|
37.00
|
17.84
|
9,100
|
|
10/13/2020
|
+0.10 / +0.27%
|
37.90
|
37.90
|
36.10
|
37.60
|
37.07
|
18.08
|
10,600
|
|
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
|
|
|