Closing price on 4/10/2017
|
|
Open |
24.50 |
High |
24.50 |
Low |
24.50 |
Volume |
0 |
Split-adjusted Price |
9.97 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
9.97
|
0
|
|
4/7/2017
|
+0.30 / +1.21%
|
24.30
|
25.00
|
24.30
|
25.00
|
24.48
|
10.17
|
400
|
|
4/5/2017
|
-0.70 / -2.77%
|
25.30
|
25.30
|
24.60
|
24.60
|
24.67
|
10.01
|
85,900
|
|
4/4/2017
|
-0.30 / -1.17%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
10.29
|
100
|
|
4/3/2017
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.00
|
25.60
|
24.37
|
10.41
|
1,900
|
|
3/31/2017
|
+2.90 / +12.03%
|
25.50
|
27.20
|
24.20
|
27.00
|
25.58
|
10.98
|
20,500
|
|
3/30/2017
|
-0.40 / -1.63%
|
24.30
|
25.80
|
24.10
|
24.10
|
24.67
|
9.80
|
3,130
|
|
3/29/2017
|
+0.80 / +3.38%
|
25.50
|
25.50
|
24.00
|
24.50
|
24.27
|
9.97
|
1,100
|
|
3/28/2017
|
-0.60 / -2.47%
|
25.90
|
25.90
|
23.70
|
23.70
|
24.04
|
9.64
|
1,000
|
|
3/27/2017
|
-0.30 / -1.22%
|
24.80
|
24.80
|
24.30
|
24.30
|
24.48
|
9.88
|
400
|
|
3/24/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
10.01
|
0
|
|
3/23/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.59
|
10.01
|
760
|
|
3/22/2017
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.60
|
24.60
|
24.61
|
10.01
|
3,110
|
|
3/21/2017
|
-0.60 / -2.38%
|
24.80
|
26.90
|
24.50
|
24.60
|
24.97
|
10.01
|
6,600
|
|
3/20/2017
|
-0.60 / -2.33%
|
24.10
|
25.20
|
24.10
|
25.20
|
24.81
|
10.25
|
2,600
|
|
3/17/2017
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
10.50
|
100
|
|
3/16/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.58
|
100
|
|
3/15/2017
|
+0.90 / +3.59%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.58
|
100
|
|
3/14/2017
|
-0.40 / -1.57%
|
25.30
|
25.30
|
24.10
|
25.10
|
24.79
|
10.21
|
1,200
|
|
3/13/2017
|
+0.20 / +0.79%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
9.88
|
110
|
|
3/10/2017
|
-0.70 / -2.77%
|
26.00
|
26.00
|
24.60
|
24.60
|
25.33
|
9.54
|
300
|
|
3/9/2017
|
-0.50 / -1.94%
|
26.00
|
26.00
|
24.10
|
25.30
|
24.54
|
9.81
|
1,400
|
|
3/8/2017
|
+0.10 / +0.39%
|
25.50
|
26.00
|
24.20
|
25.80
|
24.79
|
10.00
|
1,050
|
|
3/7/2017
|
-0.30 / -1.15%
|
24.20
|
25.70
|
24.20
|
25.70
|
25.17
|
9.96
|
300
|
|
3/6/2017
|
+1.40 / +5.69%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.08
|
200
|
|
3/3/2017
|
+0.40 / +1.60%
|
26.00
|
26.00
|
24.00
|
25.40
|
24.60
|
9.85
|
1,200
|
|
3/2/2017
|
-0.80 / -3.10%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.14
|
9.69
|
1,100
|
|
3/1/2017
|
-0.20 / -0.77%
|
26.00
|
26.00
|
24.40
|
25.80
|
24.95
|
10.00
|
800
|
|
2/28/2017
|
+1.10 / +4.42%
|
25.50
|
26.00
|
23.60
|
26.00
|
24.56
|
10.08
|
9,500
|
|
2/27/2017
|
+0.90 / +3.75%
|
24.10
|
24.90
|
23.50
|
24.90
|
24.02
|
9.65
|
30,100
|
|
|