Closing price on 12/10/2019
|
|
Open |
29.80 |
High |
30.50 |
Low |
29.80 |
Volume |
400 |
Split-adjusted Price |
13.72 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2019
|
-0.30 / -0.97%
|
29.80
|
30.50
|
29.80
|
30.50
|
30.20
|
13.72
|
400
|
|
12/9/2019
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
13.86
|
0
|
|
12/6/2019
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
13.86
|
0
|
|
12/5/2019
|
+0.70 / +2.33%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
13.86
|
100
|
|
12/4/2019
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.00
|
30.10
|
30.13
|
13.54
|
2,200
|
|
12/3/2019
|
-1.00 / -3.23%
|
30.40
|
30.40
|
30.00
|
30.00
|
30.13
|
13.50
|
22,200
|
|
12/2/2019
|
+0.40 / +1.31%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.95
|
100
|
|
11/29/2019
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.50
|
30.80
|
30.64
|
13.86
|
1,700
|
|
11/28/2019
|
+0.50 / +1.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.95
|
2,600
|
|
11/27/2019
|
0.00 / 0.00%
|
30.50
|
32.50
|
30.50
|
30.50
|
30.58
|
13.72
|
6,600
|
|
11/26/2019
|
+0.20 / +0.66%
|
30.40
|
30.50
|
30.40
|
30.50
|
30.41
|
13.72
|
1,700
|
|
11/25/2019
|
-0.10 / -0.33%
|
30.10
|
31.80
|
30.10
|
30.30
|
30.42
|
13.63
|
10,500
|
|
11/22/2019
|
-0.20 / -0.66%
|
31.20
|
31.20
|
30.30
|
30.30
|
30.43
|
13.63
|
13,700
|
|
11/21/2019
|
-1.00 / -3.17%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.44
|
13.72
|
13,400
|
|
11/20/2019
|
+1.00 / +3.28%
|
31.50
|
31.50
|
31.40
|
31.50
|
31.46
|
14.17
|
500
|
|
11/19/2019
|
-1.40 / -4.39%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
13.72
|
2,200
|
|
11/18/2019
|
-0.30 / -0.93%
|
30.50
|
31.90
|
30.50
|
31.90
|
30.85
|
14.35
|
400
|
|
11/15/2019
|
+1.20 / +3.87%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
14.49
|
100
|
|
11/14/2019
|
0.00 / 0.00%
|
31.80
|
32.20
|
31.00
|
31.00
|
31.30
|
13.95
|
2,400
|
|
11/13/2019
|
-0.50 / -1.59%
|
31.50
|
31.80
|
31.00
|
31.00
|
31.28
|
13.95
|
1,200
|
|
11/12/2019
|
+1.00 / +3.28%
|
31.00
|
31.50
|
30.70
|
31.50
|
31.25
|
14.17
|
9,500
|
|
11/11/2019
|
-0.10 / -0.33%
|
30.90
|
31.50
|
30.50
|
30.50
|
30.69
|
13.72
|
2,100
|
|
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
|
|
|