Closing price on 11/8/2019
|
|
Open |
30.90 |
High |
30.90 |
Low |
30.40 |
Volume |
2,600 |
Split-adjusted Price |
13.68 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2019
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.40
|
30.40
|
30.55
|
13.68
|
2,600
|
|
11/7/2019
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.20
|
30.40
|
30.41
|
13.68
|
14,600
|
|
11/6/2019
|
-0.10 / -0.33%
|
30.90
|
30.90
|
30.40
|
30.40
|
30.65
|
13.68
|
200
|
|
11/5/2019
|
+0.40 / +1.33%
|
31.00
|
31.00
|
30.20
|
30.50
|
30.50
|
13.72
|
16,500
|
|
11/4/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.10
|
30.10
|
30.17
|
13.54
|
5,800
|
|
11/1/2019
|
-0.80 / -2.58%
|
30.20
|
30.20
|
30.00
|
30.20
|
30.05
|
13.59
|
36,200
|
|
10/31/2019
|
+0.20 / +0.65%
|
31.50
|
31.50
|
30.40
|
31.00
|
30.81
|
13.95
|
3,800
|
|
10/30/2019
|
-1.60 / -4.94%
|
30.50
|
31.90
|
30.10
|
30.80
|
30.41
|
13.86
|
32,200
|
|
10/29/2019
|
+0.90 / +2.86%
|
31.50
|
32.70
|
31.50
|
32.40
|
32.43
|
14.58
|
3,200
|
|
10/28/2019
|
+1.50 / +5.00%
|
32.00
|
34.50
|
31.50
|
31.50
|
32.31
|
14.17
|
8,700
|
|
10/25/2019
|
+1.30 / +4.32%
|
31.00
|
31.40
|
29.90
|
31.40
|
30.03
|
14.13
|
321,800
|
|
10/24/2019
|
+1.10 / +3.79%
|
29.40
|
30.30
|
29.20
|
30.10
|
29.95
|
13.54
|
36,700
|
|
10/23/2019
|
+0.10 / +0.35%
|
29.80
|
29.80
|
29.00
|
29.00
|
29.20
|
13.05
|
500
|
|
10/22/2019
|
-0.90 / -3.02%
|
30.00
|
30.00
|
28.90
|
28.90
|
29.00
|
13.00
|
1,100
|
|
10/21/2019
|
+0.80 / +2.76%
|
29.30
|
30.50
|
28.70
|
29.80
|
28.88
|
13.41
|
7,300
|
|
10/18/2019
|
-0.30 / -1.02%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
13.05
|
3,100
|
|
10/17/2019
|
-0.70 / -2.33%
|
28.60
|
29.30
|
28.60
|
29.30
|
28.67
|
13.18
|
1,000
|
|
10/16/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.50
|
0
|
|
10/15/2019
|
-0.80 / -2.60%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.50
|
100
|
|
10/14/2019
|
+1.80 / +6.21%
|
28.50
|
30.80
|
28.50
|
30.80
|
29.35
|
13.86
|
1,600
|
|
10/11/2019
|
-0.40 / -1.38%
|
28.80
|
29.10
|
28.50
|
28.50
|
28.98
|
12.82
|
3,300
|
|
10/10/2019
|
+0.80 / +2.85%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
13.00
|
100
|
|
10/9/2019
|
-0.80 / -2.77%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
12.64
|
1,400
|
|
10/8/2019
|
+0.90 / +3.21%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
13.00
|
100
|
|
10/7/2019
|
-1.20 / -4.11%
|
27.80
|
28.90
|
27.80
|
28.00
|
27.92
|
12.60
|
6,100
|
|
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
|
|
|