Closing price on 2/4/2020
|
|
Open |
29.20 |
High |
30.80 |
Low |
29.20 |
Volume |
1,400 |
Split-adjusted Price |
13.86 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/4/2020
|
+1.70 / +5.84%
|
29.20
|
30.80
|
29.20
|
30.80
|
29.31
|
13.86
|
1,400
|
|
2/3/2020
|
-2.50 / -7.91%
|
29.20
|
29.20
|
29.00
|
29.10
|
29.15
|
13.09
|
1,300
|
|
1/31/2020
|
+2.00 / +6.45%
|
30.80
|
33.00
|
30.80
|
33.00
|
31.55
|
14.85
|
2,800
|
|
1/30/2020
|
+1.80 / +6.16%
|
30.80
|
32.00
|
29.20
|
31.00
|
29.54
|
13.95
|
10,100
|
|
1/22/2020
|
+0.90 / +3.01%
|
29.90
|
31.30
|
28.50
|
30.80
|
29.20
|
13.86
|
17,900
|
|
1/21/2020
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.45
|
500
|
|
1/20/2020
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.45
|
100
|
|
1/17/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.50
|
0
|
|
1/16/2020
|
+1.00 / +3.45%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.50
|
100
|
|
1/15/2020
|
+0.10 / +0.35%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.03
|
13.05
|
41,600
|
|
1/14/2020
|
-1.00 / -3.34%
|
29.20
|
29.20
|
28.90
|
28.90
|
28.92
|
13.00
|
9,000
|
|
1/13/2020
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.45
|
0
|
|
1/10/2020
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.45
|
0
|
|
1/9/2020
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.45
|
100
|
|
1/8/2020
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.99
|
13.50
|
1,600
|
|
1/7/2020
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.93
|
13.50
|
300
|
|
1/6/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.50
|
100
|
|
1/3/2020
|
-1.00 / -3.23%
|
30.40
|
30.40
|
29.20
|
30.00
|
30.02
|
13.50
|
3,300
|
|
1/2/2020
|
+0.90 / +2.99%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.95
|
100
|
|
12/31/2019
|
+1.20 / +3.96%
|
29.00
|
31.50
|
29.00
|
31.50
|
30.11
|
14.17
|
10,300
|
|
12/30/2019
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
13.63
|
0
|
|
12/27/2019
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
13.63
|
0
|
|
12/26/2019
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
13.63
|
0
|
|
12/25/2019
|
+0.30 / +1.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
13.63
|
100
|
|
12/24/2019
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.00
|
30.00
|
30.02
|
13.50
|
2,400
|
|
12/23/2019
|
-0.20 / -0.66%
|
29.50
|
30.20
|
29.50
|
30.20
|
29.85
|
13.59
|
1,100
|
|
12/20/2019
|
+0.20 / +0.66%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
13.68
|
100
|
|
12/19/2019
|
+0.30 / +1.00%
|
30.50
|
30.50
|
29.50
|
30.20
|
29.73
|
13.59
|
6,900
|
|
12/18/2019
|
-0.60 / -1.97%
|
30.80
|
30.80
|
29.90
|
29.90
|
30.13
|
13.45
|
400
|
|
12/17/2019
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.00
|
30.50
|
30.04
|
13.72
|
3,200
|
|
|