|
Closing price on 5/4/2016
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.10 |
| Volume |
3,000 |
| Split-adjusted Price |
6.24 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.15
|
6.24
|
3,000
|
|
|
4/29/2016
|
+0.90 / +5.63%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.21
|
6.55
|
27,910
|
|
|
4/28/2016
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.40
|
16.00
|
15.66
|
6.20
|
74,340
|
|
|
4/27/2016
|
+1.50 / +10.71%
|
14.10
|
16.00
|
14.10
|
15.50
|
15.27
|
6.01
|
96,690
|
|
|
4/26/2016
|
-0.30 / -2.10%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
5.43
|
10,100
|
|
|
4/25/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.54
|
0
|
|
|
4/22/2016
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.54
|
9,800
|
|
|
4/21/2016
|
+0.30 / +2.13%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.30
|
5.58
|
3,300
|
|
|
4/20/2016
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.09
|
5.47
|
11,000
|
|
|
4/19/2016
|
+0.50 / +3.68%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.07
|
5.47
|
3,600
|
|
|
4/15/2016
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.61
|
5.27
|
2,500
|
|
|
4/14/2016
|
-1.10 / -7.53%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.68
|
5.23
|
27,600
|
|
|
4/13/2016
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.66
|
400
|
|
|
4/12/2016
|
+0.60 / +4.26%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.70
|
100
|
|
|
4/11/2016
|
+0.50 / +3.68%
|
13.90
|
14.70
|
13.90
|
14.10
|
14.34
|
5.47
|
19,410
|
|
|
4/8/2016
|
-0.50 / -3.57%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.61
|
5.23
|
5,610
|
|
|
4/7/2016
|
+2.00 / +16.67%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
5.43
|
7,700
|
|
|
4/6/2016
|
-1.60 / -11.76%
|
13.80
|
13.80
|
12.00
|
12.00
|
13.31
|
4.65
|
1,120
|
|
|
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
|
|
|