Closing price on 11/19/2020
|
|
Open |
34.70 |
High |
34.80 |
Low |
34.50 |
Volume |
13,400 |
Split-adjusted Price |
16.73 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2020
|
+0.10 / +0.29%
|
34.70
|
34.80
|
34.50
|
34.80
|
34.58
|
16.73
|
13,400
|
|
11/18/2020
|
0.00 / 0.00%
|
35.20
|
35.20
|
34.40
|
34.90
|
34.69
|
16.78
|
13,100
|
|
11/17/2020
|
+0.20 / +0.57%
|
35.00
|
35.50
|
34.60
|
35.00
|
34.89
|
16.83
|
11,000
|
|
11/16/2020
|
-0.50 / -1.43%
|
35.00
|
35.80
|
34.50
|
34.50
|
34.78
|
16.59
|
42,600
|
|
11/13/2020
|
-0.40 / -1.13%
|
35.00
|
35.70
|
35.00
|
35.10
|
35.01
|
16.88
|
10,200
|
|
11/12/2020
|
-0.50 / -1.40%
|
35.00
|
35.60
|
35.00
|
35.20
|
35.46
|
16.93
|
1,000
|
|
11/11/2020
|
+0.10 / +0.28%
|
35.70
|
36.40
|
35.40
|
35.40
|
35.74
|
17.02
|
1,900
|
|
11/10/2020
|
+0.50 / +1.44%
|
35.70
|
36.70
|
34.80
|
35.30
|
35.37
|
16.97
|
18,600
|
|
11/9/2020
|
+0.80 / +2.35%
|
34.50
|
34.80
|
34.40
|
34.80
|
34.73
|
16.73
|
34,100
|
|
11/6/2020
|
-0.60 / -1.71%
|
34.30
|
34.80
|
30.80
|
34.40
|
34.01
|
16.54
|
16,700
|
|
11/5/2020
|
+0.30 / +0.86%
|
34.60
|
35.00
|
34.10
|
35.00
|
34.44
|
16.83
|
3,800
|
|
11/4/2020
|
-0.30 / -0.86%
|
34.60
|
35.20
|
34.40
|
34.70
|
34.58
|
16.69
|
36,200
|
|
11/3/2020
|
+0.20 / +0.57%
|
35.00
|
35.40
|
34.50
|
35.00
|
34.72
|
16.83
|
10,300
|
|
11/2/2020
|
+0.20 / +0.58%
|
35.00
|
35.90
|
34.80
|
34.80
|
34.89
|
16.73
|
13,200
|
|
10/30/2020
|
+0.10 / +0.29%
|
35.70
|
37.90
|
34.30
|
35.00
|
34.65
|
16.83
|
25,500
|
|
10/29/2020
|
-0.10 / -0.29%
|
35.70
|
35.70
|
34.20
|
34.90
|
34.53
|
16.78
|
6,000
|
|
10/28/2020
|
+0.50 / +1.45%
|
34.10
|
36.50
|
34.10
|
35.00
|
34.94
|
16.83
|
20,000
|
|
10/27/2020
|
-0.80 / -2.27%
|
35.40
|
36.00
|
34.50
|
34.50
|
35.08
|
16.59
|
9,700
|
|
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
|
|
|