Closing price on 12/9/2016
|
|
Open |
18.10 |
High |
21.20 |
Low |
18.10 |
Volume |
1,100 |
Split-adjusted Price |
8.22 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/15/2016
|
+0.40 / +1.70%
|
24.50
|
24.50
|
23.50
|
23.90
|
23.91
|
9.26
|
3,100
|
|
11/14/2016
|
+0.30 / +1.29%
|
23.70
|
23.70
|
22.50
|
23.50
|
23.07
|
9.11
|
1,600
|
|
11/11/2016
|
+1.20 / +5.50%
|
22.50
|
24.70
|
21.60
|
23.00
|
23.17
|
8.92
|
4,400
|
|
11/10/2016
|
+0.30 / +1.40%
|
21.80
|
21.80
|
20.80
|
21.80
|
21.53
|
8.45
|
2,400
|
|
11/9/2016
|
+1.40 / +6.97%
|
20.50
|
22.30
|
20.50
|
21.50
|
20.99
|
8.33
|
1,600
|
|
11/8/2016
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
7.79
|
73,600
|
|
11/7/2016
|
+0.30 / +1.52%
|
20.00
|
20.90
|
20.00
|
20.10
|
20.11
|
7.79
|
900
|
|
11/4/2016
|
+0.90 / +4.50%
|
19.50
|
20.90
|
19.50
|
20.90
|
19.83
|
8.10
|
2,300
|
|
11/3/2016
|
-0.10 / -0.50%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.00
|
7.75
|
13,900
|
|
11/2/2016
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.00
|
20.10
|
20.02
|
7.79
|
25,500
|
|
11/1/2016
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.80
|
20.00
|
19.96
|
7.75
|
14,400
|
|
10/31/2016
|
-0.50 / -2.44%
|
21.30
|
21.30
|
20.00
|
20.00
|
20.39
|
7.75
|
9,925
|
|
|