Closing price on 12/27/2016
|
|
Open |
23.40 |
High |
23.40 |
Low |
20.60 |
Volume |
2,500 |
Split-adjusted Price |
7.99 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2016
|
-1.40 / -6.36%
|
23.40
|
23.40
|
20.60
|
20.60
|
21.16
|
7.99
|
2,500
|
|
12/26/2016
|
+1.10 / +5.26%
|
17.80
|
23.30
|
17.80
|
22.00
|
21.08
|
8.53
|
2,000
|
|
12/23/2016
|
+0.50 / +2.38%
|
17.30
|
22.40
|
17.30
|
21.50
|
20.88
|
8.33
|
2,800
|
|
12/22/2016
|
+0.30 / +1.45%
|
18.60
|
22.00
|
18.60
|
21.00
|
20.28
|
8.14
|
2,600
|
|
12/21/2016
|
-0.80 / -3.72%
|
19.10
|
21.80
|
18.50
|
20.70
|
19.66
|
8.02
|
10,100
|
|
12/20/2016
|
+0.90 / +4.37%
|
22.80
|
22.80
|
21.50
|
21.50
|
21.69
|
8.33
|
4,100
|
|
12/19/2016
|
-1.00 / -4.63%
|
23.40
|
23.50
|
20.60
|
20.60
|
20.81
|
7.99
|
11,000
|
|
12/16/2016
|
-1.50 / -6.52%
|
20.10
|
23.00
|
20.10
|
21.50
|
21.59
|
8.33
|
19,500
|
|
12/15/2016
|
+0.30 / +1.32%
|
23.50
|
23.90
|
20.60
|
23.00
|
21.87
|
8.92
|
1,900
|
|
12/14/2016
|
+0.60 / +2.71%
|
21.90
|
22.90
|
20.50
|
22.70
|
21.97
|
8.80
|
600
|
|
12/13/2016
|
+0.20 / +0.91%
|
20.50
|
22.10
|
19.90
|
22.10
|
20.20
|
8.57
|
3,610
|
|
12/12/2016
|
+2.40 / +12.31%
|
20.00
|
21.90
|
20.00
|
21.90
|
20.32
|
8.49
|
600
|
|
12/9/2016
|
+0.80 / +3.92%
|
18.10
|
21.20
|
18.10
|
21.20
|
19.53
|
8.22
|
1,100
|
|
12/8/2016
|
-1.60 / -7.27%
|
22.90
|
22.90
|
20.40
|
20.40
|
21.22
|
7.91
|
500
|
|
12/7/2016
|
-1.00 / -4.35%
|
22.40
|
22.40
|
19.20
|
22.00
|
21.15
|
8.53
|
14,100
|
|
12/6/2016
|
+0.20 / +0.88%
|
20.60
|
23.00
|
20.60
|
23.00
|
22.40
|
8.92
|
400
|
|
12/5/2016
|
-0.10 / -0.44%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.98
|
8.84
|
1,500
|
|
12/2/2016
|
+0.30 / +1.27%
|
21.30
|
27.00
|
20.60
|
23.90
|
22.94
|
9.26
|
1,000
|
|
12/1/2016
|
-0.40 / -1.67%
|
23.80
|
25.40
|
23.60
|
23.60
|
24.17
|
9.15
|
3,610
|
|
11/30/2016
|
+0.40 / +1.69%
|
28.00
|
28.00
|
21.60
|
24.00
|
23.81
|
9.30
|
1,500
|
|
11/29/2016
|
-2.10 / -8.17%
|
25.00
|
25.00
|
23.60
|
23.60
|
24.60
|
9.15
|
1,620
|
|
11/28/2016
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
9.96
|
0
|
|
11/25/2016
|
0.00 / 0.00%
|
26.40
|
26.40
|
24.50
|
24.50
|
25.66
|
9.50
|
1,900
|
|
11/24/2016
|
+2.00 / +8.89%
|
27.00
|
27.00
|
24.50
|
24.50
|
26.42
|
9.50
|
11,300
|
|
11/23/2016
|
-2.00 / -8.16%
|
25.70
|
25.70
|
22.50
|
22.50
|
24.49
|
8.72
|
1,400
|
|
11/22/2016
|
-0.30 / -1.21%
|
26.00
|
26.00
|
24.50
|
24.50
|
25.75
|
9.50
|
600
|
|
11/21/2016
|
-0.80 / -3.13%
|
22.60
|
24.80
|
22.50
|
24.80
|
24.04
|
9.61
|
3,000
|
|
11/18/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
23.60
|
25.00
|
25.63
|
9.69
|
1,200
|
|
11/17/2016
|
+2.00 / +8.70%
|
24.00
|
26.00
|
23.60
|
25.00
|
24.62
|
9.69
|
2,400
|
|
11/16/2016
|
-0.90 / -3.77%
|
23.90
|
25.50
|
23.00
|
23.00
|
23.96
|
8.92
|
7,900
|
|
|