Closing price on 2/18/2016
|
|
Open |
13.20 |
High |
13.20 |
Low |
13.20 |
Volume |
100 |
Split-adjusted Price |
4.67 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2016
|
+0.70 / +5.60%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.67
|
100
|
|
2/17/2016
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.42
|
500
|
|
2/16/2016
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.53
|
1,000
|
|
2/15/2016
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.60
|
100
|
|
2/5/2016
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.50
|
12.50
|
12.52
|
4.42
|
2,700
|
|
2/4/2016
|
-0.70 / -5.30%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.42
|
1,600
|
|
2/3/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.67
|
0
|
|
2/2/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.67
|
0
|
|
2/1/2016
|
+0.50 / +3.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.67
|
100
|
|
1/29/2016
|
+1.30 / +11.50%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.65
|
4.46
|
600
|
|
1/28/2016
|
-1.80 / -13.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.00
|
2,052
|
|
1/27/2016
|
+0.60 / +4.80%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.03
|
4.63
|
400
|
|
1/26/2016
|
-0.90 / -6.72%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.57
|
4.42
|
2,400
|
|
1/25/2016
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.74
|
100
|
|
1/22/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.60
|
0
|
|
1/21/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.60
|
1,000
|
|
1/20/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.60
|
900
|
|
1/19/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.60
|
100
|
|
1/18/2016
|
+0.90 / +7.44%
|
12.00
|
13.00
|
12.00
|
13.00
|
12.50
|
4.60
|
200
|
|
1/15/2016
|
-1.50 / -11.03%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.28
|
1,000
|
|
1/14/2016
|
-0.60 / -4.23%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.81
|
0
|
|
1/13/2016
|
+1.20 / +9.23%
|
13.00
|
14.20
|
13.00
|
14.20
|
13.60
|
5.02
|
200
|
|
1/12/2016
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.60
|
0
|
|
1/11/2016
|
-0.90 / -6.52%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.99
|
4.56
|
1,000
|
|
1/8/2016
|
+1.10 / +8.66%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.88
|
100
|
|
1/7/2016
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.49
|
0
|
|
1/6/2016
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.73
|
4.53
|
6,200
|
|
1/5/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
4.56
|
1,400
|
|
1/4/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.88
|
4.56
|
2,400
|
|
12/31/2015
|
+0.40 / +3.20%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.91
|
4.56
|
1,100
|
|
|