Closing price on 3/6/2018
|
|
Open |
24.90 |
High |
24.90 |
Low |
24.60 |
Volume |
400 |
Split-adjusted Price |
10.01 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/29/2018
|
-0.60 / -2.37%
|
25.50
|
25.50
|
24.70
|
24.70
|
24.86
|
10.05
|
23,760
|
|
1/26/2018
|
+0.30 / +1.17%
|
25.70
|
25.90
|
24.80
|
25.90
|
25.33
|
10.54
|
24,600
|
|
1/25/2018
|
-0.90 / -3.40%
|
26.60
|
26.60
|
25.60
|
25.60
|
26.06
|
10.41
|
7,000
|
|
1/24/2018
|
0.00 / 0.00%
|
26.50
|
26.70
|
25.60
|
26.50
|
26.26
|
10.78
|
39,100
|
|
1/23/2018
|
-0.60 / -2.21%
|
27.10
|
27.10
|
22.90
|
26.50
|
23.65
|
10.78
|
48,790
|
|
1/22/2018
|
+0.40 / +1.50%
|
26.70
|
27.20
|
26.30
|
27.10
|
26.94
|
11.02
|
4,900
|
|
1/19/2018
|
-0.40 / -1.45%
|
27.20
|
27.20
|
26.60
|
27.20
|
26.67
|
11.06
|
2,250
|
|
1/18/2018
|
-0.10 / -0.36%
|
26.50
|
27.60
|
26.50
|
27.60
|
27.17
|
11.23
|
1,580
|
|
1/17/2018
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
11.27
|
300
|
|
|