Closing price on 3/19/2018
|
|
Open |
25.10 |
High |
27.40 |
Low |
25.10 |
Volume |
22,600 |
Split-adjusted Price |
11.69 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2018
|
+0.40 / +1.48%
|
25.10
|
27.40
|
25.10
|
27.40
|
26.88
|
11.69
|
22,600
|
|
3/16/2018
|
-1.00 / -3.57%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.05
|
11.52
|
1,100
|
|
3/15/2018
|
+2.00 / +7.69%
|
25.10
|
28.00
|
24.80
|
28.00
|
26.14
|
11.95
|
13,600
|
|
3/14/2018
|
+0.30 / +1.17%
|
25.70
|
28.00
|
25.70
|
26.00
|
26.18
|
11.09
|
3,210
|
|
3/13/2018
|
-0.50 / -1.91%
|
26.20
|
26.20
|
25.70
|
25.70
|
25.76
|
10.45
|
800
|
|
3/12/2018
|
-0.40 / -1.50%
|
24.10
|
26.20
|
23.60
|
26.20
|
23.72
|
10.66
|
4,111
|
|
3/9/2018
|
-1.30 / -4.73%
|
26.80
|
26.80
|
26.20
|
26.20
|
26.60
|
10.66
|
11,010
|
|
3/8/2018
|
+3.00 / +12.24%
|
24.40
|
27.50
|
24.40
|
27.50
|
25.90
|
11.19
|
13,700
|
|
3/7/2018
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.53
|
9.97
|
400
|
|
3/6/2018
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.60
|
24.60
|
24.75
|
10.01
|
400
|
|
3/5/2018
|
+1.20 / +5.11%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
10.05
|
210
|
|
3/2/2018
|
-0.30 / -1.19%
|
22.70
|
25.00
|
22.70
|
25.00
|
23.45
|
10.17
|
7,410
|
|
3/1/2018
|
-2.30 / -8.33%
|
24.70
|
25.90
|
21.50
|
25.30
|
22.74
|
10.29
|
13,700
|
|
2/28/2018
|
+2.60 / +10.40%
|
25.00
|
27.60
|
24.00
|
27.60
|
24.84
|
11.23
|
20,200
|
|
2/27/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
25.00
|
24.03
|
10.17
|
21,700
|
|
2/26/2018
|
-0.60 / -2.34%
|
25.60
|
26.00
|
23.10
|
25.00
|
24.16
|
10.17
|
6,900
|
|
2/23/2018
|
+2.20 / +9.24%
|
23.80
|
27.30
|
23.80
|
26.00
|
25.55
|
10.58
|
3,020
|
|
2/22/2018
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
9.68
|
2,200
|
|
2/21/2018
|
+0.50 / +2.14%
|
24.20
|
24.20
|
23.90
|
23.90
|
23.97
|
9.72
|
2,600
|
|
2/13/2018
|
+1.50 / +6.47%
|
23.20
|
24.70
|
22.00
|
24.70
|
23.36
|
10.05
|
2,700
|
|
2/12/2018
|
+1.00 / +4.50%
|
23.30
|
23.30
|
22.50
|
23.20
|
23.00
|
9.44
|
300
|
|
2/9/2018
|
+1.30 / +5.91%
|
22.00
|
23.30
|
21.20
|
23.30
|
22.18
|
9.48
|
19,100
|
|
2/8/2018
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
8.95
|
55,500
|
|
2/7/2018
|
-1.90 / -7.95%
|
23.80
|
23.80
|
22.00
|
22.00
|
22.12
|
8.95
|
17,200
|
|
2/6/2018
|
-0.10 / -0.42%
|
23.00
|
24.30
|
22.00
|
23.90
|
22.05
|
9.72
|
59,100
|
|
2/5/2018
|
-0.40 / -1.64%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.33
|
9.76
|
12,900
|
|
2/2/2018
|
-0.40 / -1.61%
|
24.70
|
24.70
|
24.00
|
24.40
|
24.35
|
9.93
|
2,110
|
|
2/1/2018
|
-0.20 / -0.80%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.80
|
10.09
|
4,400
|
|
1/31/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
25.00
|
24.42
|
10.17
|
3,500
|
|
1/30/2018
|
+0.30 / +1.21%
|
24.50
|
25.50
|
21.20
|
25.00
|
23.23
|
10.17
|
19,400
|
|
|