Closing price on 5/31/2018
|
|
Open |
24.90 |
High |
25.00 |
Low |
24.90 |
Volume |
900 |
Split-adjusted Price |
10.67 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2018
|
-0.20 / -0.79%
|
24.90
|
25.00
|
24.90
|
25.00
|
24.91
|
10.67
|
900
|
|
5/30/2018
|
-0.20 / -0.79%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
10.75
|
100
|
|
5/29/2018
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
10.84
|
0
|
|
5/28/2018
|
+0.30 / +1.20%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
10.84
|
100
|
|
5/25/2018
|
-0.50 / -1.92%
|
25.50
|
25.50
|
23.60
|
25.50
|
25.12
|
10.88
|
500
|
|
5/24/2018
|
+2.00 / +8.33%
|
24.10
|
26.00
|
24.10
|
26.00
|
24.58
|
11.09
|
2,000
|
|
5/23/2018
|
-2.50 / -9.43%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.08
|
10.24
|
3,000
|
|
5/22/2018
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
11.31
|
100
|
|
5/21/2018
|
+0.60 / +2.33%
|
26.50
|
26.50
|
24.10
|
26.30
|
25.08
|
11.22
|
5,400
|
|
5/18/2018
|
-0.20 / -0.75%
|
26.80
|
26.80
|
25.30
|
26.60
|
25.73
|
11.35
|
1,000
|
|
5/17/2018
|
+2.20 / +8.94%
|
26.40
|
26.90
|
26.40
|
26.80
|
26.63
|
11.43
|
400
|
|
5/16/2018
|
-1.30 / -5.02%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
10.50
|
200
|
|
5/15/2018
|
+1.00 / +4.02%
|
24.30
|
25.90
|
24.30
|
25.90
|
24.56
|
11.05
|
10,600
|
|
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
|
|
|