Closing price on 4/25/2019
|
|
Open |
22.80 |
High |
22.90 |
Low |
22.60 |
Volume |
14,300 |
Split-adjusted Price |
10.30 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2019
|
-2.30 / -9.13%
|
22.80
|
22.90
|
22.60
|
22.90
|
22.81
|
10.30
|
14,300
|
|
4/24/2019
|
+2.20 / +9.57%
|
22.70
|
25.40
|
22.70
|
25.20
|
22.82
|
11.34
|
22,600
|
|
4/23/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.35
|
0
|
|
4/22/2019
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.35
|
100
|
|
4/19/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.30
|
0
|
|
4/18/2019
|
-0.60 / -2.55%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.30
|
1,600
|
|
4/17/2019
|
+0.70 / +3.07%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
10.57
|
200
|
|
4/16/2019
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.81
|
10.26
|
1,400
|
|
4/12/2019
|
+0.30 / +1.27%
|
22.90
|
24.00
|
22.90
|
24.00
|
23.00
|
10.80
|
22,300
|
|
4/11/2019
|
+0.70 / +3.04%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
10.66
|
100
|
|
4/10/2019
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.97
|
10.35
|
6,200
|
|
4/9/2019
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.61
|
10.17
|
3,000
|
|
4/8/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.26
|
0
|
|
4/5/2019
|
+0.70 / +3.17%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.83
|
10.26
|
400
|
|
4/4/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.10
|
22.10
|
22.15
|
9.94
|
11,700
|
|
4/3/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.10
|
22.10
|
22.24
|
9.94
|
1,300
|
|
4/2/2019
|
-1.70 / -7.14%
|
22.50
|
23.80
|
22.10
|
22.10
|
22.44
|
9.94
|
27,100
|
|
4/1/2019
|
+0.10 / +0.42%
|
24.00
|
24.00
|
22.00
|
23.80
|
22.07
|
10.71
|
13,400
|
|
3/29/2019
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
24.00
|
23.69
|
10.80
|
1,100
|
|
3/28/2019
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.74
|
10.75
|
500
|
|
3/27/2019
|
-0.10 / -0.42%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.11
|
10.75
|
800
|
|
3/26/2019
|
+1.00 / +4.35%
|
25.80
|
25.90
|
24.00
|
24.00
|
25.23
|
10.80
|
300
|
|
3/25/2019
|
0.00 / 0.00%
|
25.40
|
25.40
|
23.00
|
23.00
|
23.30
|
10.35
|
800
|
|
3/22/2019
|
+0.50 / +2.22%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.05
|
10.35
|
1,900
|
|
3/21/2019
|
+0.30 / +1.35%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.53
|
10.12
|
300
|
|
3/20/2019
|
-0.70 / -3.06%
|
22.90
|
23.40
|
22.20
|
22.20
|
22.86
|
9.99
|
700
|
|
3/19/2019
|
-1.00 / -4.18%
|
23.90
|
23.90
|
22.90
|
22.90
|
23.40
|
10.30
|
200
|
|
3/18/2019
|
+0.10 / +0.42%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.57
|
10.75
|
300
|
|
3/15/2019
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.80
|
10.80
|
1,100
|
|
3/14/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.80
|
100
|
|
|