Closing price on 2/23/2017
|
|
Open |
25.50 |
High |
26.00 |
Low |
23.10 |
Volume |
22,600 |
Split-adjusted Price |
9.30 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2017
|
-0.10 / -0.41%
|
25.50
|
26.00
|
23.10
|
24.00
|
24.02
|
9.30
|
22,600
|
|
2/22/2017
|
+0.40 / +1.69%
|
20.40
|
26.00
|
20.40
|
24.10
|
23.65
|
9.34
|
4,400
|
|
2/21/2017
|
-1.10 / -4.44%
|
25.50
|
26.00
|
23.70
|
23.70
|
24.00
|
9.19
|
6,200
|
|
2/20/2017
|
-0.40 / -1.59%
|
24.90
|
24.90
|
23.50
|
24.80
|
23.76
|
9.61
|
4,700
|
|
2/17/2017
|
-0.20 / -0.80%
|
25.50
|
25.50
|
24.80
|
24.80
|
25.18
|
9.61
|
500
|
|
2/16/2017
|
+0.20 / +0.81%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.88
|
9.69
|
500
|
|
2/15/2017
|
-0.10 / -0.40%
|
25.50
|
25.50
|
24.80
|
24.80
|
25.27
|
9.61
|
300
|
|
2/14/2017
|
+0.70 / +2.89%
|
25.00
|
25.00
|
24.40
|
24.90
|
24.76
|
9.65
|
500
|
|
2/13/2017
|
-0.10 / -0.41%
|
25.50
|
25.50
|
24.10
|
24.20
|
24.53
|
9.38
|
800
|
|
2/10/2017
|
+0.50 / +2.04%
|
25.80
|
25.80
|
24.00
|
25.00
|
24.28
|
9.69
|
3,800
|
|
2/9/2017
|
-0.30 / -1.21%
|
25.50
|
28.10
|
24.50
|
24.50
|
24.69
|
9.50
|
7,600
|
|
2/8/2017
|
+0.90 / +3.77%
|
24.90
|
24.90
|
24.20
|
24.80
|
24.45
|
9.61
|
810
|
|
2/7/2017
|
-0.80 / -3.24%
|
26.30
|
26.30
|
23.90
|
23.90
|
24.44
|
9.26
|
5,500
|
|
2/6/2017
|
+0.10 / +0.41%
|
25.00
|
25.80
|
24.70
|
24.70
|
24.93
|
9.57
|
8,400
|
|
2/3/2017
|
+1.10 / +4.68%
|
27.70
|
27.70
|
23.70
|
24.60
|
24.58
|
9.54
|
3,500
|
|
2/2/2017
|
-0.10 / -0.42%
|
25.00
|
25.00
|
23.50
|
23.50
|
24.08
|
9.11
|
600
|
|
1/25/2017
|
+0.90 / +3.91%
|
24.00
|
24.00
|
23.00
|
23.90
|
23.57
|
9.26
|
4,100
|
|
1/24/2017
|
-0.90 / -3.77%
|
23.00
|
23.90
|
23.00
|
23.00
|
23.07
|
8.92
|
2,700
|
|
1/23/2017
|
+1.70 / +7.66%
|
22.90
|
23.90
|
18.90
|
23.90
|
22.25
|
9.26
|
3,800
|
|
1/20/2017
|
+0.90 / +4.09%
|
23.00
|
23.00
|
22.00
|
22.90
|
22.16
|
8.88
|
3,400
|
|
1/19/2017
|
-0.80 / -3.51%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.44
|
8.53
|
1,400
|
|
1/18/2017
|
+0.90 / +4.11%
|
22.90
|
22.90
|
22.00
|
22.80
|
22.26
|
8.84
|
2,400
|
|
1/17/2017
|
-0.10 / -0.45%
|
22.80
|
23.00
|
21.90
|
21.90
|
22.18
|
8.49
|
2,800
|
|
1/16/2017
|
+0.20 / +0.92%
|
22.40
|
23.00
|
21.20
|
22.00
|
22.10
|
8.53
|
4,700
|
|
1/13/2017
|
-0.30 / -1.37%
|
21.60
|
22.40
|
21.60
|
21.60
|
21.76
|
8.37
|
1,400
|
|
1/12/2017
|
+0.40 / +1.86%
|
22.50
|
22.50
|
21.40
|
21.90
|
21.76
|
8.49
|
900
|
|
1/11/2017
|
-0.40 / -1.83%
|
22.50
|
22.50
|
21.10
|
21.50
|
21.39
|
8.33
|
1,900
|
|
1/10/2017
|
-2.00 / -8.37%
|
22.80
|
22.80
|
21.10
|
21.90
|
21.66
|
8.49
|
4,700
|
|
1/9/2017
|
+2.70 / +12.74%
|
23.90
|
23.90
|
20.60
|
23.90
|
21.36
|
9.26
|
1,300
|
|
1/6/2017
|
-0.50 / -2.18%
|
21.50
|
22.50
|
20.20
|
22.40
|
21.19
|
8.68
|
3,500
|
|
|