Closing price on 12/21/2020
|
|
Open |
37.50 |
High |
41.80 |
Low |
37.50 |
Volume |
13,700 |
Split-adjusted Price |
18.27 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2020
|
+0.60 / +1.60%
|
37.50
|
41.80
|
37.50
|
38.00
|
38.79
|
18.27
|
13,700
|
|
12/18/2020
|
+0.90 / +2.47%
|
36.60
|
41.80
|
36.50
|
37.30
|
37.41
|
17.94
|
24,200
|
|
12/17/2020
|
-0.30 / -0.83%
|
36.50
|
37.00
|
36.00
|
36.00
|
36.35
|
17.31
|
51,400
|
|
12/16/2020
|
-0.10 / -0.27%
|
36.60
|
36.90
|
35.90
|
36.50
|
36.30
|
17.55
|
14,600
|
|
12/15/2020
|
+0.60 / +1.69%
|
35.70
|
36.80
|
35.70
|
36.20
|
36.60
|
17.41
|
1,500
|
|
12/14/2020
|
+1.30 / +3.65%
|
35.50
|
36.90
|
35.20
|
36.90
|
35.60
|
17.74
|
38,900
|
|
12/11/2020
|
-0.70 / -1.94%
|
36.00
|
36.00
|
35.40
|
35.40
|
35.59
|
17.02
|
7,700
|
|
12/10/2020
|
+0.10 / +0.28%
|
36.90
|
36.90
|
35.60
|
36.40
|
36.06
|
17.50
|
21,500
|
|
12/9/2020
|
+0.90 / +2.53%
|
36.90
|
37.40
|
35.70
|
36.50
|
36.30
|
17.55
|
15,500
|
|
12/8/2020
|
+0.70 / +1.98%
|
35.70
|
36.00
|
35.30
|
36.00
|
35.60
|
17.31
|
30,600
|
|
12/7/2020
|
+0.50 / +1.43%
|
35.70
|
35.90
|
35.00
|
35.50
|
35.29
|
17.07
|
38,400
|
|
12/4/2020
|
-0.20 / -0.57%
|
35.10
|
35.90
|
34.70
|
34.80
|
35.00
|
16.73
|
20,400
|
|
12/3/2020
|
+0.20 / +0.57%
|
35.40
|
35.40
|
34.60
|
35.00
|
35.01
|
16.83
|
9,500
|
|
12/2/2020
|
+1.80 / +5.36%
|
34.80
|
35.70
|
34.10
|
35.40
|
34.80
|
17.02
|
24,100
|
|
12/1/2020
|
+0.80 / +2.35%
|
33.60
|
34.90
|
33.10
|
34.80
|
33.61
|
16.73
|
48,300
|
|
11/30/2020
|
-0.30 / -0.87%
|
34.20
|
34.60
|
33.60
|
34.00
|
34.01
|
16.35
|
37,900
|
|
11/27/2020
|
-0.30 / -0.87%
|
34.90
|
34.90
|
34.20
|
34.20
|
34.28
|
16.44
|
8,300
|
|
11/26/2020
|
-0.50 / -1.44%
|
34.90
|
34.90
|
34.30
|
34.30
|
34.51
|
16.49
|
15,300
|
|
11/25/2020
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.60
|
34.90
|
34.84
|
16.78
|
12,000
|
|
11/24/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.80
|
35.00
|
34.96
|
16.83
|
10,100
|
|
11/23/2020
|
+0.20 / +0.57%
|
35.00
|
35.30
|
34.90
|
35.00
|
35.01
|
16.83
|
32,100
|
|
11/20/2020
|
+0.50 / +1.45%
|
34.60
|
35.20
|
34.60
|
35.10
|
34.83
|
16.88
|
17,700
|
|
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
|
|
|