Closing price on 11/3/2017
|
|
Open |
29.90 |
High |
30.20 |
Low |
29.80 |
Volume |
13,700 |
Split-adjusted Price |
12.29 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2017
|
-0.10 / -0.33%
|
29.90
|
30.20
|
29.80
|
30.20
|
29.88
|
12.29
|
13,700
|
|
11/2/2017
|
+0.40 / +1.34%
|
30.00
|
30.50
|
29.60
|
30.30
|
29.92
|
12.33
|
19,900
|
|
11/1/2017
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.20
|
29.90
|
29.50
|
12.16
|
9,200
|
|
10/31/2017
|
-0.50 / -1.64%
|
31.00
|
31.00
|
28.50
|
30.00
|
29.62
|
12.20
|
3,300
|
|
10/30/2017
|
+0.50 / +1.67%
|
30.50
|
31.00
|
29.70
|
30.50
|
30.16
|
12.41
|
4,500
|
|
10/27/2017
|
+0.80 / +2.67%
|
31.00
|
31.00
|
29.80
|
30.80
|
29.97
|
12.53
|
3,700
|
|
10/26/2017
|
-1.00 / -3.23%
|
30.80
|
30.80
|
30.00
|
30.00
|
30.01
|
12.20
|
17,300
|
|
10/25/2017
|
-0.60 / -1.90%
|
31.90
|
34.10
|
30.50
|
31.00
|
30.91
|
12.61
|
8,200
|
|
10/24/2017
|
+0.20 / +0.64%
|
32.90
|
34.90
|
31.60
|
31.60
|
31.99
|
12.85
|
2,800
|
|
10/23/2017
|
-0.10 / -0.32%
|
32.00
|
36.20
|
31.00
|
31.40
|
32.97
|
12.77
|
2,300
|
|
10/20/2017
|
+3.70 / +12.76%
|
29.30
|
32.70
|
29.00
|
32.70
|
31.53
|
13.30
|
86,800
|
|
10/19/2017
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.52
|
11.80
|
2,500
|
|
10/18/2017
|
+0.30 / +1.05%
|
28.60
|
29.00
|
28.50
|
29.00
|
28.57
|
11.80
|
1,900
|
|
10/17/2017
|
-0.30 / -1.03%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
11.67
|
100
|
|
10/16/2017
|
+0.40 / +1.40%
|
28.60
|
29.00
|
28.50
|
29.00
|
28.59
|
11.80
|
4,600
|
|
10/13/2017
|
-0.10 / -0.34%
|
29.00
|
29.40
|
28.40
|
29.30
|
28.57
|
11.92
|
5,600
|
|
10/12/2017
|
+0.40 / +1.38%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.13
|
11.96
|
1,310
|
|
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
|
|
|