Closing price on 12/29/2017
|
|
Open |
28.50 |
High |
28.50 |
Low |
27.10 |
Volume |
1,000 |
Split-adjusted Price |
11.35 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2017
|
-0.10 / -0.36%
|
28.50
|
28.50
|
27.10
|
27.90
|
27.95
|
11.35
|
1,000
|
|
12/28/2017
|
0.00 / 0.00%
|
28.00
|
28.90
|
27.50
|
28.00
|
27.90
|
11.39
|
8,281
|
|
12/27/2017
|
0.00 / 0.00%
|
29.60
|
29.60
|
27.00
|
28.00
|
27.29
|
11.39
|
9,700
|
|
12/26/2017
|
+0.60 / +2.19%
|
32.00
|
32.00
|
26.00
|
28.00
|
27.09
|
11.39
|
9,710
|
|
12/25/2017
|
-0.40 / -1.44%
|
29.80
|
29.80
|
27.00
|
27.40
|
27.91
|
11.15
|
1,090
|
|
12/22/2017
|
-0.40 / -1.43%
|
29.80
|
29.80
|
27.50
|
27.50
|
27.82
|
11.19
|
2,706
|
|
12/21/2017
|
+0.40 / +1.45%
|
28.00
|
29.80
|
27.90
|
27.90
|
28.45
|
11.35
|
2,000
|
|
12/20/2017
|
-0.50 / -1.79%
|
30.00
|
30.00
|
27.50
|
27.50
|
27.96
|
11.19
|
1,530
|
|
12/19/2017
|
-0.70 / -2.44%
|
28.00
|
28.50
|
27.50
|
28.00
|
27.76
|
11.39
|
3,900
|
|
12/18/2017
|
+0.90 / +3.24%
|
29.50
|
29.50
|
27.10
|
28.70
|
27.46
|
11.67
|
2,200
|
|
12/15/2017
|
-0.80 / -2.78%
|
29.00
|
29.00
|
27.50
|
28.00
|
27.76
|
11.39
|
4,000
|
|
12/14/2017
|
-0.40 / -1.37%
|
29.00
|
29.00
|
28.00
|
28.80
|
28.06
|
11.72
|
3,200
|
|
12/13/2017
|
+1.00 / +3.55%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
11.88
|
0
|
|
12/12/2017
|
+0.20 / +0.71%
|
30.00
|
32.00
|
28.20
|
28.20
|
29.24
|
11.47
|
4,400
|
|
12/11/2017
|
-1.00 / -3.45%
|
30.00
|
30.00
|
27.90
|
28.00
|
28.24
|
11.39
|
6,100
|
|
12/8/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.80
|
200
|
|
12/7/2017
|
0.00 / 0.00%
|
29.00
|
32.00
|
29.00
|
29.00
|
29.14
|
11.80
|
2,200
|
|
12/6/2017
|
+0.60 / +2.11%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.06
|
11.80
|
1,600
|
|
12/5/2017
|
-2.10 / -6.89%
|
29.50
|
29.50
|
28.40
|
28.40
|
28.92
|
11.55
|
1,504
|
|
12/4/2017
|
+2.00 / +7.02%
|
28.30
|
30.50
|
28.30
|
30.50
|
29.02
|
12.41
|
6,800
|
|
12/1/2017
|
+0.20 / +0.69%
|
28.70
|
29.20
|
28.00
|
29.20
|
28.47
|
11.88
|
11,800
|
|
11/30/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.25
|
11.80
|
396
|
|
11/29/2017
|
-0.40 / -1.36%
|
30.40
|
33.00
|
28.80
|
29.00
|
30.12
|
11.80
|
2,000
|
|
11/28/2017
|
+0.40 / +1.38%
|
33.00
|
33.00
|
28.30
|
29.40
|
28.86
|
11.96
|
7,200
|
|
11/27/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.17
|
11.80
|
1,500
|
|
11/24/2017
|
0.00 / 0.00%
|
28.70
|
29.40
|
28.70
|
29.40
|
29.04
|
11.96
|
1,600
|
|
11/23/2017
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.40
|
29.40
|
29.48
|
11.96
|
600
|
|
11/22/2017
|
+0.10 / +0.34%
|
29.00
|
29.50
|
28.50
|
29.50
|
29.19
|
12.00
|
2,200
|
|
11/21/2017
|
-0.10 / -0.34%
|
29.50
|
30.00
|
29.00
|
29.40
|
29.46
|
11.96
|
16,000
|
|
11/20/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.10
|
29.50
|
29.39
|
12.00
|
1,900
|
|
|