Closing price on 4/10/2018
|
|
Open |
27.50 |
High |
27.50 |
Low |
25.30 |
Volume |
7,400 |
Split-adjusted Price |
11.48 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2018
|
-0.60 / -2.18%
|
27.50
|
27.50
|
25.30
|
26.90
|
26.64
|
11.48
|
7,400
|
|
4/9/2018
|
+0.30 / +1.10%
|
26.00
|
27.50
|
25.20
|
27.50
|
26.89
|
11.73
|
5,800
|
|
4/6/2018
|
-0.70 / -2.55%
|
27.50
|
27.50
|
26.80
|
26.80
|
27.24
|
11.43
|
800
|
|
4/5/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
11.73
|
0
|
|
4/4/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
11.73
|
0
|
|
4/3/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
11.73
|
0
|
|
4/2/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
11.73
|
0
|
|
3/30/2018
|
+1.00 / +3.72%
|
26.80
|
28.40
|
26.80
|
27.90
|
27.50
|
11.90
|
2,600
|
|
3/29/2018
|
+0.20 / +0.75%
|
26.70
|
26.90
|
26.70
|
26.90
|
26.82
|
11.48
|
500
|
|
3/28/2018
|
-0.30 / -1.11%
|
26.90
|
26.90
|
26.70
|
26.70
|
26.74
|
11.39
|
500
|
|
3/27/2018
|
+0.40 / +1.50%
|
26.60
|
27.30
|
26.60
|
27.00
|
26.73
|
11.52
|
4,300
|
|
3/26/2018
|
-0.50 / -1.85%
|
27.30
|
27.30
|
26.60
|
26.60
|
26.65
|
11.35
|
27,300
|
|
3/23/2018
|
0.00 / 0.00%
|
24.10
|
27.30
|
24.10
|
27.30
|
27.14
|
11.65
|
23,000
|
|
3/22/2018
|
+0.40 / +1.49%
|
26.90
|
27.30
|
26.90
|
27.30
|
27.08
|
11.65
|
41,500
|
|
3/21/2018
|
+0.20 / +0.75%
|
26.70
|
26.90
|
26.70
|
26.90
|
26.75
|
11.48
|
9,200
|
|
3/20/2018
|
-0.70 / -2.55%
|
24.20
|
26.70
|
24.20
|
26.70
|
24.93
|
11.39
|
1,420
|
|
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
|
|
|