Closing price on 5/14/2018
|
|
Open |
24.10 |
High |
24.90 |
Low |
24.10 |
Volume |
1,300 |
Split-adjusted Price |
10.62 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2018
|
-0.20 / -0.80%
|
24.10
|
24.90
|
24.10
|
24.90
|
24.28
|
10.62
|
1,300
|
|
5/11/2018
|
+2.30 / +9.54%
|
24.30
|
26.40
|
24.30
|
26.40
|
25.07
|
11.26
|
2,700
|
|
5/10/2018
|
-2.70 / -10.07%
|
25.40
|
26.80
|
24.10
|
24.10
|
24.34
|
10.28
|
3,900
|
|
5/9/2018
|
-1.20 / -4.29%
|
24.10
|
27.00
|
24.10
|
26.80
|
26.24
|
11.43
|
1,400
|
|
5/8/2018
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
11.95
|
0
|
|
5/7/2018
|
-0.10 / -0.36%
|
30.00
|
30.00
|
27.50
|
27.50
|
28.00
|
11.73
|
500
|
|
5/4/2018
|
-0.20 / -0.72%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
11.78
|
200
|
|
5/3/2018
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
11.86
|
0
|
|
5/2/2018
|
+0.70 / +2.57%
|
28.00
|
28.00
|
27.20
|
27.90
|
27.80
|
11.90
|
500
|
|
4/27/2018
|
+1.60 / +6.06%
|
26.40
|
28.70
|
26.40
|
28.00
|
27.23
|
11.95
|
10,500
|
|
4/26/2018
|
-0.20 / -0.75%
|
30.00
|
30.00
|
26.40
|
26.40
|
28.65
|
11.26
|
800
|
|
4/24/2018
|
0.00 / 0.00%
|
26.00
|
30.00
|
26.00
|
26.40
|
26.56
|
11.26
|
3,500
|
|
4/23/2018
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
11.26
|
0
|
|
4/20/2018
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
11.26
|
0
|
|
4/19/2018
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
11.26
|
0
|
|
4/18/2018
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
11.26
|
800
|
|
4/17/2018
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
11.31
|
100
|
|
4/16/2018
|
+1.20 / +4.65%
|
26.00
|
27.50
|
25.10
|
27.00
|
25.88
|
11.52
|
6,800
|
|
4/13/2018
|
+2.20 / +8.56%
|
24.90
|
27.90
|
24.90
|
27.90
|
25.81
|
11.90
|
16,200
|
|
4/12/2018
|
-0.90 / -3.38%
|
24.70
|
25.70
|
24.70
|
25.70
|
24.90
|
10.96
|
27,600
|
|
4/11/2018
|
-0.30 / -1.12%
|
25.70
|
26.60
|
25.70
|
26.60
|
25.71
|
11.35
|
10,900
|
|
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
|
|
|