Closing price on 5/4/2020
|
|
Open |
24.90 |
High |
24.90 |
Low |
24.30 |
Volume |
3,900 |
Split-adjusted Price |
11.48 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2020
|
+0.30 / +1.24%
|
24.90
|
24.90
|
24.30
|
24.50
|
24.44
|
11.48
|
3,900
|
|
4/29/2020
|
-0.40 / -1.63%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
11.34
|
3,400
|
|
4/28/2020
|
+0.60 / +2.50%
|
24.00
|
25.00
|
24.00
|
24.60
|
24.20
|
11.53
|
8,100
|
|
4/27/2020
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.90
|
24.00
|
24.00
|
11.25
|
6,800
|
|
4/24/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
24.00
|
23.97
|
11.25
|
1,800
|
|
4/23/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.25
|
1,200
|
|
4/22/2020
|
+0.50 / +2.13%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.83
|
11.25
|
3,900
|
|
4/21/2020
|
-0.30 / -1.26%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.71
|
11.01
|
2,400
|
|
4/20/2020
|
0.00 / 0.00%
|
23.80
|
24.40
|
23.80
|
23.80
|
23.93
|
11.15
|
18,700
|
|
4/17/2020
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.70
|
23.70
|
23.78
|
11.11
|
7,900
|
|
4/16/2020
|
+0.10 / +0.43%
|
23.90
|
24.30
|
23.50
|
23.60
|
23.59
|
11.06
|
3,000
|
|
4/15/2020
|
-0.80 / -3.29%
|
23.50
|
24.30
|
23.40
|
23.50
|
23.86
|
11.01
|
8,100
|
|
4/14/2020
|
+1.00 / +4.29%
|
23.30
|
24.40
|
23.20
|
24.30
|
23.38
|
11.39
|
8,000
|
|
4/13/2020
|
+0.40 / +1.75%
|
22.90
|
24.90
|
22.90
|
23.30
|
23.10
|
10.92
|
7,200
|
|
4/10/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.73
|
4,100
|
|
4/9/2020
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.94
|
10.73
|
3,300
|
|
4/8/2020
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.95
|
10.68
|
8,400
|
|
4/7/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.78
|
9,000
|
|
4/6/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.78
|
6,800
|
|
4/3/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
10.78
|
5,100
|
|
4/1/2020
|
-0.50 / -2.13%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.99
|
10.78
|
3,600
|
|
3/31/2020
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.01
|
11.01
|
6,400
|
|
3/30/2020
|
-0.80 / -3.36%
|
25.00
|
25.00
|
23.00
|
23.00
|
23.06
|
10.78
|
4,700
|
|
3/27/2020
|
+1.80 / +7.66%
|
25.40
|
25.40
|
23.00
|
25.30
|
23.81
|
11.86
|
1,200
|
|
3/26/2020
|
+0.10 / +0.43%
|
23.40
|
25.90
|
23.40
|
23.50
|
23.54
|
11.01
|
1,900
|
|
3/25/2020
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.97
|
2,200
|
|
3/24/2020
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.97
|
1,100
|
|
3/23/2020
|
-1.00 / -4.17%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.62
|
10.78
|
7,600
|
|
3/20/2020
|
-1.00 / -4.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.25
|
2,800
|
|
3/19/2020
|
0.00 / 0.00%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.03
|
11.71
|
3,000
|
|
|