Closing price on 3/24/2020
|
|
Open |
23.40 |
High |
23.40 |
Low |
23.40 |
Volume |
1,100 |
Split-adjusted Price |
10.97 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2020
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.97
|
1,100
|
|
3/23/2020
|
-1.00 / -4.17%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.62
|
10.78
|
7,600
|
|
3/20/2020
|
-1.00 / -4.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.25
|
2,800
|
|
3/19/2020
|
0.00 / 0.00%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.03
|
11.71
|
3,000
|
|
3/18/2020
|
-1.80 / -6.72%
|
26.70
|
26.70
|
25.00
|
25.00
|
25.17
|
11.71
|
1,100
|
|
3/17/2020
|
+2.50 / +10.29%
|
26.70
|
26.80
|
24.60
|
26.80
|
25.08
|
12.56
|
1,000
|
|
3/16/2020
|
0.00 / 0.00%
|
27.90
|
27.90
|
24.30
|
24.30
|
24.61
|
11.39
|
2,000
|
|
3/13/2020
|
0.00 / 0.00%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.25
|
11.71
|
1,200
|
|
3/12/2020
|
-1.00 / -3.85%
|
27.40
|
27.40
|
25.00
|
25.00
|
25.28
|
11.71
|
1,400
|
|
3/11/2020
|
+0.50 / +1.96%
|
26.60
|
27.90
|
26.00
|
26.00
|
26.24
|
12.18
|
1,300
|
|
3/10/2020
|
+0.60 / +2.41%
|
26.90
|
27.90
|
25.40
|
25.50
|
25.70
|
11.95
|
2,300
|
|
3/9/2020
|
-1.30 / -4.96%
|
26.00
|
26.00
|
24.90
|
24.90
|
25.49
|
11.67
|
14,800
|
|
3/6/2020
|
-0.10 / -0.38%
|
27.00
|
27.00
|
25.90
|
26.20
|
26.20
|
12.28
|
5,300
|
|
3/5/2020
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.30
|
26.30
|
26.35
|
12.32
|
10,100
|
|
3/4/2020
|
-0.50 / -1.85%
|
27.50
|
27.50
|
26.50
|
26.50
|
26.65
|
12.42
|
3,500
|
|
3/3/2020
|
+0.40 / +1.50%
|
27.00
|
27.90
|
26.80
|
27.00
|
27.13
|
12.65
|
1,000
|
|
3/2/2020
|
-0.80 / -2.92%
|
27.80
|
27.80
|
26.60
|
26.60
|
26.75
|
12.46
|
6,100
|
|
2/28/2020
|
+1.10 / +4.10%
|
27.50
|
29.50
|
27.00
|
27.90
|
27.38
|
13.07
|
5,000
|
|
2/27/2020
|
-2.10 / -7.27%
|
27.20
|
28.00
|
26.80
|
26.80
|
26.97
|
12.56
|
16,900
|
|
2/26/2020
|
+0.90 / +3.21%
|
28.50
|
28.90
|
28.50
|
28.90
|
28.66
|
13.54
|
500
|
|
2/25/2020
|
-0.30 / -1.06%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.12
|
100
|
|
2/24/2020
|
-0.20 / -0.70%
|
29.00
|
29.00
|
27.50
|
28.30
|
27.78
|
13.26
|
11,800
|
|
2/21/2020
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.50
|
28.50
|
28.53
|
13.35
|
700
|
|
2/20/2020
|
+0.20 / +0.71%
|
29.20
|
29.20
|
28.50
|
28.50
|
28.73
|
13.35
|
1,100
|
|
2/19/2020
|
-0.90 / -3.08%
|
29.20
|
29.20
|
28.30
|
28.30
|
28.81
|
13.26
|
4,200
|
|
2/18/2020
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
13.68
|
0
|
|
2/17/2020
|
+0.80 / +2.82%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
13.68
|
100
|
|
2/14/2020
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.30
|
28.30
|
28.36
|
13.26
|
2,300
|
|
2/13/2020
|
-0.70 / -2.41%
|
29.00
|
29.00
|
28.10
|
28.30
|
28.46
|
13.26
|
7,400
|
|
2/12/2020
|
-0.30 / -1.02%
|
29.00
|
29.10
|
28.50
|
29.00
|
28.69
|
13.59
|
8,100
|
|
|