Closing price on 5/11/2017
|
|
Open |
28.00 |
High |
30.00 |
Low |
28.00 |
Volume |
630 |
Split-adjusted Price |
12.20 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2017
|
0.00 / 0.00%
|
28.00
|
30.00
|
28.00
|
30.00
|
28.83
|
12.20
|
630
|
|
5/10/2017
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.20
|
100
|
|
5/9/2017
|
+1.00 / +3.51%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
12.00
|
100
|
|
5/8/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
26.60
|
28.50
|
27.39
|
11.59
|
1,100
|
|
5/5/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.00
|
28.00
|
28.50
|
11.39
|
800
|
|
5/4/2017
|
-1.80 / -6.04%
|
30.50
|
30.50
|
27.00
|
28.00
|
27.35
|
11.39
|
2,300
|
|
5/3/2017
|
+1.70 / +6.05%
|
32.30
|
32.30
|
28.10
|
29.80
|
29.52
|
12.12
|
1,600
|
|
4/28/2017
|
+2.00 / +6.90%
|
26.80
|
32.40
|
25.00
|
31.00
|
28.10
|
12.61
|
50,700
|
|
4/27/2017
|
+3.30 / +12.84%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.30
|
11.80
|
430
|
|
4/26/2017
|
-4.30 / -14.33%
|
28.50
|
28.50
|
25.70
|
25.70
|
26.45
|
10.45
|
6,400
|
|
4/25/2017
|
+4.00 / +15.38%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.20
|
3,900
|
|
4/24/2017
|
-0.30 / -1.14%
|
26.60
|
27.20
|
26.00
|
26.00
|
26.22
|
10.58
|
4,810
|
|
4/21/2017
|
+0.60 / +2.29%
|
24.50
|
27.50
|
24.00
|
26.80
|
26.33
|
10.90
|
14,800
|
|
4/20/2017
|
+1.70 / +6.94%
|
24.50
|
26.20
|
24.50
|
26.20
|
25.00
|
10.66
|
18,000
|
|
4/19/2017
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
9.97
|
200
|
|
4/18/2017
|
0.00 / 0.00%
|
28.40
|
28.40
|
24.00
|
24.00
|
24.48
|
9.76
|
1,910
|
|
4/17/2017
|
-0.40 / -1.64%
|
27.50
|
27.50
|
24.00
|
24.00
|
24.78
|
9.76
|
1,100
|
|
4/14/2017
|
-0.30 / -1.21%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
9.93
|
200
|
|
4/13/2017
|
+0.80 / +3.35%
|
23.60
|
24.70
|
23.60
|
24.70
|
24.38
|
10.05
|
400
|
|
4/12/2017
|
-1.10 / -4.40%
|
24.90
|
25.30
|
23.90
|
23.90
|
24.71
|
9.72
|
17,200
|
|
4/11/2017
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.17
|
200
|
|
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
|
|
|