Closing price on 4/5/2016
|
|
Open |
12.80 |
High |
13.70 |
Low |
12.60 |
Volume |
2,800 |
Split-adjusted Price |
5.27 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2016
|
-0.20 / -1.45%
|
12.80
|
13.70
|
12.60
|
13.60
|
13.04
|
5.27
|
2,800
|
|
4/4/2016
|
-1.00 / -6.76%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.38
|
5.35
|
4,700
|
|
4/1/2016
|
0.00 / 0.00%
|
13.50
|
15.40
|
13.50
|
15.40
|
14.83
|
5.97
|
400
|
|
3/31/2016
|
+0.80 / +5.48%
|
15.00
|
15.70
|
14.70
|
15.40
|
15.09
|
5.97
|
66,720
|
|
3/30/2016
|
+1.90 / +14.96%
|
12.70
|
14.60
|
12.70
|
14.60
|
13.70
|
5.66
|
19,600
|
|
3/29/2016
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.92
|
0
|
|
3/28/2016
|
-0.40 / -3.08%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.68
|
4.88
|
1,800
|
|
3/25/2016
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.04
|
100
|
|
3/24/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.81
|
1,300
|
|
3/23/2016
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.81
|
5,500
|
|
3/22/2016
|
-0.20 / -1.57%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.52
|
4.85
|
3,100
|
|
3/21/2016
|
+0.90 / +7.63%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.65
|
4.92
|
800
|
|
3/18/2016
|
+0.90 / +7.76%
|
13.40
|
13.40
|
11.60
|
12.50
|
11.85
|
4.85
|
17,800
|
|
3/17/2016
|
-0.20 / -1.69%
|
13.00
|
13.00
|
11.60
|
11.60
|
11.66
|
4.50
|
21,000
|
|
3/16/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.86
|
4.57
|
4,400
|
|
3/15/2016
|
-1.90 / -13.87%
|
13.00
|
13.00
|
11.80
|
11.80
|
11.81
|
4.57
|
11,100
|
|
3/14/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.85
|
1,000
|
|
3/11/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.74
|
4.85
|
7,200
|
|
3/10/2016
|
+0.40 / +2.99%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.69
|
4.88
|
5,300
|
|
3/9/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.74
|
4,700
|
|
3/8/2016
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.74
|
5,600
|
|
3/7/2016
|
+0.10 / +0.76%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.36
|
4.70
|
7,200
|
|
3/4/2016
|
+0.10 / +0.76%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.22
|
4.67
|
1,600
|
|
3/3/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.17
|
4.63
|
3,200
|
|
3/2/2016
|
+0.20 / +1.55%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.11
|
4.63
|
1,100
|
|
3/1/2016
|
-0.50 / -3.73%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.92
|
4.56
|
1,200
|
|
2/29/2016
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.00
|
13.40
|
13.41
|
4.74
|
3,600
|
|
2/26/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.77
|
0
|
|
2/25/2016
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.77
|
100
|
|
2/24/2016
|
-0.50 / -3.79%
|
13.70
|
13.70
|
12.70
|
12.70
|
12.87
|
4.49
|
600
|
|
|