Closing price on 10/4/2019
|
|
Open |
29.20 |
High |
29.90 |
Low |
29.00 |
Volume |
1,300 |
Split-adjusted Price |
13.05 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2019
|
0.00 / 0.00%
|
29.20
|
29.90
|
29.00
|
29.00
|
29.15
|
13.05
|
1,300
|
|
10/3/2019
|
+1.20 / +4.32%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
13.05
|
100
|
|
10/2/2019
|
-1.40 / -4.79%
|
28.10
|
29.10
|
27.80
|
27.80
|
27.83
|
12.51
|
97,000
|
|
10/1/2019
|
-0.70 / -2.34%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
13.14
|
0
|
|
9/30/2019
|
+1.60 / +5.65%
|
28.80
|
29.90
|
28.80
|
29.90
|
29.18
|
13.45
|
3,200
|
|
9/27/2019
|
+1.40 / +5.11%
|
28.10
|
28.80
|
28.10
|
28.80
|
28.34
|
12.96
|
2,500
|
|
9/26/2019
|
-0.40 / -1.44%
|
28.10
|
28.20
|
27.40
|
27.40
|
27.81
|
12.33
|
2,100
|
|
9/25/2019
|
+0.30 / +1.09%
|
28.10
|
28.20
|
27.80
|
27.80
|
27.97
|
12.51
|
1,100
|
|
9/24/2019
|
+0.10 / +0.36%
|
28.40
|
28.40
|
27.40
|
27.50
|
27.51
|
12.37
|
115,000
|
|
9/23/2019
|
+0.30 / +1.11%
|
28.20
|
28.80
|
27.40
|
27.40
|
27.45
|
12.33
|
24,300
|
|
9/20/2019
|
-0.30 / -1.10%
|
28.70
|
28.70
|
27.00
|
27.00
|
27.06
|
12.15
|
38,700
|
|
9/19/2019
|
-0.10 / -0.36%
|
28.90
|
28.90
|
27.30
|
27.30
|
27.47
|
12.28
|
5,700
|
|
9/18/2019
|
-1.00 / -3.52%
|
28.30
|
28.30
|
27.40
|
27.40
|
28.06
|
12.33
|
1,100
|
|
9/17/2019
|
+0.60 / +2.16%
|
27.60
|
28.40
|
27.20
|
28.40
|
27.31
|
12.78
|
10,200
|
|
9/16/2019
|
-2.30 / -7.64%
|
29.10
|
30.10
|
27.80
|
27.80
|
28.49
|
12.51
|
3,100
|
|
9/13/2019
|
+4.40 / +15.94%
|
29.00
|
32.00
|
28.90
|
32.00
|
30.07
|
14.40
|
8,600
|
|
9/12/2019
|
-0.80 / -2.82%
|
28.90
|
31.50
|
27.60
|
27.60
|
28.15
|
12.42
|
23,400
|
|
9/11/2019
|
+0.70 / +2.53%
|
28.40
|
28.40
|
28.30
|
28.40
|
28.39
|
12.78
|
3,600
|
|
9/10/2019
|
-1.30 / -4.48%
|
28.60
|
28.80
|
27.70
|
27.70
|
28.17
|
12.46
|
30,900
|
|
9/9/2019
|
-1.20 / -3.97%
|
29.90
|
29.90
|
28.60
|
29.00
|
28.88
|
13.05
|
20,500
|
|
9/6/2019
|
+0.50 / +1.67%
|
29.90
|
30.40
|
29.90
|
30.40
|
30.15
|
13.68
|
200
|
|
9/5/2019
|
+0.30 / +1.01%
|
29.90
|
30.00
|
29.10
|
29.90
|
29.31
|
13.45
|
1,300
|
|
9/4/2019
|
-1.40 / -4.52%
|
30.50
|
30.50
|
29.00
|
29.60
|
29.27
|
13.32
|
7,000
|
|
9/3/2019
|
+0.20 / +0.65%
|
31.20
|
31.20
|
29.50
|
31.00
|
29.65
|
13.95
|
3,100
|
|
8/30/2019
|
+1.30 / +4.35%
|
30.00
|
32.30
|
29.50
|
31.20
|
30.78
|
14.04
|
5,200
|
|
8/29/2019
|
+0.80 / +2.75%
|
31.00
|
31.00
|
29.20
|
29.90
|
29.83
|
13.45
|
3,400
|
|
8/28/2019
|
-0.30 / -1.02%
|
31.40
|
31.40
|
29.10
|
29.10
|
29.30
|
13.09
|
3,500
|
|
8/27/2019
|
+0.40 / +1.38%
|
29.70
|
31.70
|
29.40
|
29.40
|
29.81
|
13.23
|
2,900
|
|
8/26/2019
|
-2.60 / -8.23%
|
29.40
|
31.90
|
29.00
|
29.00
|
29.77
|
13.05
|
2,500
|
|
8/23/2019
|
-0.40 / -1.34%
|
31.80
|
32.40
|
29.40
|
29.40
|
31.64
|
13.23
|
700
|
|
|