Closing price on 2/19/2021
|
|
Open |
40.90 |
High |
40.90 |
Low |
40.00 |
Volume |
11,400 |
Split-adjusted Price |
19.23 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2021
|
-0.20 / -0.50%
|
40.90
|
40.90
|
40.00
|
40.00
|
40.09
|
19.23
|
11,400
|
|
2/18/2021
|
+0.30 / +0.75%
|
40.90
|
41.90
|
40.10
|
40.50
|
40.22
|
19.47
|
13,800
|
|
2/17/2021
|
+0.30 / +0.75%
|
40.70
|
40.70
|
39.50
|
40.20
|
40.17
|
19.33
|
50,600
|
|
2/9/2021
|
+0.80 / +2.05%
|
39.90
|
39.90
|
39.80
|
39.90
|
39.87
|
19.19
|
2,300
|
|
2/8/2021
|
-0.50 / -1.26%
|
40.80
|
40.80
|
38.70
|
39.20
|
39.07
|
18.85
|
17,200
|
|
2/5/2021
|
+0.90 / +2.31%
|
39.90
|
40.00
|
39.00
|
39.90
|
39.68
|
19.19
|
20,900
|
|
2/4/2021
|
+0.20 / +0.52%
|
39.90
|
39.90
|
38.80
|
38.90
|
39.01
|
18.70
|
16,300
|
|
2/3/2021
|
+1.10 / +2.90%
|
39.00
|
39.00
|
38.00
|
39.00
|
38.66
|
18.75
|
13,100
|
|
2/2/2021
|
+0.10 / +0.26%
|
39.90
|
39.90
|
37.20
|
38.60
|
37.91
|
18.56
|
10,700
|
|
2/1/2021
|
0.00 / 0.00%
|
39.80
|
39.80
|
38.00
|
38.90
|
38.49
|
18.70
|
6,600
|
|
1/29/2021
|
+2.70 / +7.36%
|
37.00
|
40.90
|
37.00
|
39.40
|
38.92
|
18.95
|
9,800
|
|
1/28/2021
|
-1.60 / -3.94%
|
38.60
|
39.80
|
35.00
|
39.00
|
36.67
|
18.75
|
35,800
|
|
1/27/2021
|
-1.40 / -3.40%
|
40.60
|
41.00
|
39.00
|
39.80
|
40.57
|
19.14
|
41,800
|
|
1/26/2021
|
-0.60 / -1.45%
|
41.70
|
41.70
|
40.50
|
40.80
|
41.19
|
19.62
|
29,300
|
|
1/25/2021
|
+0.60 / +1.46%
|
41.00
|
42.00
|
40.70
|
41.70
|
41.38
|
20.05
|
91,700
|
|
1/22/2021
|
+0.80 / +1.98%
|
41.00
|
41.90
|
40.60
|
41.20
|
41.12
|
19.81
|
55,600
|
|
1/21/2021
|
+2.90 / +7.65%
|
39.00
|
41.90
|
38.90
|
40.80
|
40.36
|
19.62
|
114,300
|
|
1/20/2021
|
-0.10 / -0.26%
|
39.50
|
39.80
|
37.70
|
39.00
|
37.92
|
18.75
|
22,800
|
|
1/19/2021
|
-1.70 / -4.18%
|
40.50
|
40.80
|
38.00
|
39.00
|
39.15
|
18.75
|
28,300
|
|
1/18/2021
|
0.00 / 0.00%
|
40.50
|
41.00
|
40.50
|
40.70
|
40.69
|
19.57
|
20,800
|
|
1/15/2021
|
+0.60 / +1.49%
|
40.50
|
41.00
|
40.30
|
41.00
|
40.72
|
19.71
|
20,100
|
|
1/14/2021
|
+1.00 / +2.50%
|
39.60
|
41.00
|
39.60
|
41.00
|
40.38
|
19.71
|
40,200
|
|
1/13/2021
|
-0.30 / -0.75%
|
39.90
|
40.50
|
39.70
|
39.70
|
40.03
|
19.09
|
57,400
|
|
1/12/2021
|
-0.10 / -0.25%
|
41.20
|
41.30
|
39.70
|
39.90
|
40.02
|
19.19
|
18,300
|
|
1/11/2021
|
-0.80 / -1.96%
|
41.50
|
41.50
|
39.80
|
40.00
|
40.02
|
19.23
|
45,300
|
|
1/8/2021
|
0.00 / 0.00%
|
40.50
|
41.30
|
40.00
|
41.30
|
40.79
|
19.86
|
7,900
|
|
1/7/2021
|
-0.70 / -1.67%
|
42.00
|
42.30
|
40.80
|
41.10
|
41.27
|
19.76
|
19,700
|
|
1/6/2021
|
-0.50 / -1.18%
|
42.50
|
43.00
|
41.10
|
42.00
|
41.79
|
20.20
|
51,000
|
|
1/5/2021
|
-0.40 / -0.94%
|
42.50
|
43.60
|
42.30
|
42.30
|
42.49
|
20.34
|
34,400
|
|
1/4/2021
|
+0.90 / +2.14%
|
36.80
|
46.00
|
36.80
|
43.00
|
42.72
|
20.68
|
32,900
|
|
|