Closing price on 3/1/2019
|
|
Open |
26.60 |
High |
26.60 |
Low |
23.10 |
Volume |
1,300 |
Split-adjusted Price |
9.86 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2019
|
-3.50 / -13.16%
|
26.60
|
26.60
|
23.10
|
23.10
|
23.88
|
9.86
|
1,300
|
|
2/28/2019
|
+2.60 / +10.83%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
11.35
|
100
|
|
2/27/2019
|
0.00 / 0.00%
|
26.70
|
26.70
|
24.00
|
24.00
|
24.54
|
10.24
|
86,100
|
|
2/26/2019
|
0.00 / 0.00%
|
26.90
|
26.90
|
24.00
|
24.00
|
24.48
|
10.24
|
600
|
|
2/25/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.96
|
10.24
|
2,200
|
|
2/22/2019
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.20
|
300
|
|
2/21/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.24
|
1,000
|
|
2/20/2019
|
0.00 / 0.00%
|
27.50
|
27.50
|
24.00
|
24.00
|
24.29
|
10.24
|
1,200
|
|
2/19/2019
|
-1.00 / -4.00%
|
25.00
|
28.60
|
22.40
|
24.00
|
24.27
|
10.24
|
3,900
|
|
2/18/2019
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.67
|
100
|
|
2/15/2019
|
0.00 / 0.00%
|
23.80
|
24.10
|
23.80
|
24.10
|
23.88
|
10.28
|
2,900
|
|
2/14/2019
|
-0.10 / -0.41%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
10.28
|
300
|
|
2/13/2019
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
10.32
|
0
|
|
2/12/2019
|
+0.30 / +1.26%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
10.32
|
100
|
|
2/11/2019
|
+1.50 / +6.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.20
|
100
|
|
2/1/2019
|
-0.10 / -0.45%
|
23.90
|
23.90
|
22.20
|
22.20
|
22.40
|
9.47
|
4,600
|
|
1/31/2019
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
9.51
|
0
|
|
1/30/2019
|
+1.10 / +5.19%
|
23.90
|
23.90
|
22.30
|
22.30
|
22.31
|
9.51
|
13,100
|
|
1/29/2019
|
-3.20 / -13.11%
|
21.10
|
21.20
|
21.10
|
21.20
|
21.13
|
9.04
|
700
|
|
1/28/2019
|
+2.10 / +9.42%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.41
|
100
|
|
1/25/2019
|
-3.80 / -14.67%
|
22.10
|
24.90
|
22.10
|
22.10
|
22.33
|
9.43
|
4,600
|
|
1/24/2019
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
11.05
|
0
|
|
1/23/2019
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
11.05
|
0
|
|
1/22/2019
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
11.05
|
0
|
|
1/21/2019
|
+1.60 / +6.58%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
11.05
|
100
|
|
1/18/2019
|
+2.80 / +13.02%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.37
|
100
|
|
1/17/2019
|
-0.20 / -0.92%
|
24.40
|
24.40
|
21.50
|
21.50
|
22.95
|
9.17
|
200
|
|
1/16/2019
|
-2.70 / -11.07%
|
22.10
|
24.30
|
21.60
|
21.70
|
22.15
|
9.26
|
600
|
|
1/15/2019
|
+1.40 / +6.09%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.41
|
100
|
|
1/14/2019
|
-1.60 / -6.50%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.43
|
9.81
|
2,100
|
|
|