Closing price on 5/7/2021
|
|
Open |
43.80 |
High |
44.00 |
Low |
42.80 |
Volume |
7,900 |
Split-adjusted Price |
21.25 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2021
|
+0.90 / +2.10%
|
43.80
|
44.00
|
42.80
|
43.80
|
43.74
|
21.25
|
7,900
|
|
5/6/2021
|
-0.10 / -0.23%
|
43.10
|
43.90
|
40.00
|
43.80
|
42.86
|
21.25
|
6,300
|
|
5/5/2021
|
0.00 / 0.00%
|
44.40
|
44.40
|
43.20
|
43.80
|
43.94
|
21.25
|
29,100
|
|
5/4/2021
|
-0.10 / -0.23%
|
44.10
|
45.00
|
43.00
|
44.00
|
43.81
|
21.35
|
4,400
|
|
4/29/2021
|
+1.30 / +3.02%
|
43.30
|
49.50
|
43.30
|
44.40
|
44.14
|
21.54
|
18,300
|
|
4/28/2021
|
+0.30 / +0.70%
|
43.20
|
43.50
|
42.90
|
43.40
|
43.14
|
21.06
|
2,200
|
|
4/27/2021
|
+0.20 / +0.47%
|
43.00
|
43.50
|
42.90
|
43.20
|
43.05
|
20.96
|
2,800
|
|
4/26/2021
|
+0.80 / +1.89%
|
43.30
|
44.00
|
42.40
|
43.20
|
43.04
|
20.96
|
8,900
|
|
4/23/2021
|
+0.10 / +0.23%
|
42.00
|
43.50
|
41.60
|
43.40
|
42.44
|
21.06
|
29,000
|
|
4/22/2021
|
-1.60 / -3.65%
|
44.30
|
44.30
|
42.20
|
42.20
|
43.30
|
20.47
|
54,200
|
|
4/20/2021
|
-0.30 / -0.68%
|
44.00
|
44.70
|
43.50
|
43.50
|
43.83
|
21.11
|
21,200
|
|
4/19/2021
|
+0.40 / +0.92%
|
43.50
|
44.40
|
43.50
|
43.90
|
43.78
|
21.30
|
19,900
|
|
4/16/2021
|
0.00 / 0.00%
|
44.60
|
44.60
|
43.10
|
44.00
|
43.52
|
21.35
|
2,900
|
|
4/15/2021
|
-0.40 / -0.91%
|
43.20
|
44.30
|
43.20
|
43.60
|
44.00
|
21.15
|
34,600
|
|
4/14/2021
|
0.00 / 0.00%
|
44.80
|
45.00
|
43.90
|
44.40
|
44.05
|
21.54
|
17,900
|
|
4/13/2021
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
44.70
|
44.36
|
21.69
|
44,300
|
|
4/12/2021
|
+0.80 / +1.81%
|
44.90
|
45.00
|
44.20
|
45.00
|
44.65
|
21.83
|
23,400
|
|
4/9/2021
|
+1.30 / +3.01%
|
43.50
|
45.00
|
43.20
|
44.50
|
44.23
|
21.59
|
16,200
|
|
4/8/2021
|
-0.80 / -1.83%
|
44.50
|
44.50
|
42.00
|
43.00
|
43.16
|
20.86
|
125,400
|
|
4/7/2021
|
-0.40 / -0.90%
|
44.90
|
45.60
|
43.50
|
44.00
|
43.81
|
21.35
|
71,500
|
|
4/6/2021
|
-0.10 / -0.23%
|
45.50
|
45.50
|
44.30
|
44.30
|
44.38
|
21.49
|
26,500
|
|
4/5/2021
|
-1.10 / -2.44%
|
44.50
|
45.90
|
44.00
|
44.00
|
44.42
|
21.35
|
90,300
|
|
4/2/2021
|
-0.20 / -0.44%
|
45.90
|
46.00
|
45.00
|
45.00
|
45.10
|
21.83
|
20,500
|
|
4/1/2021
|
-0.30 / -0.66%
|
45.70
|
46.20
|
44.90
|
45.40
|
45.23
|
22.03
|
111,800
|
|
3/31/2021
|
0.00 / 0.00%
|
46.10
|
46.40
|
45.20
|
45.70
|
45.74
|
22.17
|
8,800
|
|
3/30/2021
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.10
|
45.70
|
45.71
|
22.17
|
13,600
|
|
3/29/2021
|
+0.10 / +0.22%
|
45.90
|
46.70
|
45.10
|
45.10
|
45.72
|
21.88
|
14,500
|
|
3/26/2021
|
-0.30 / -0.66%
|
45.90
|
46.70
|
44.40
|
44.90
|
45.03
|
21.78
|
75,400
|
|
3/25/2021
|
-0.60 / -1.32%
|
45.90
|
47.00
|
44.70
|
44.70
|
45.16
|
21.69
|
11,200
|
|
3/24/2021
|
+0.10 / +0.22%
|
45.70
|
46.00
|
44.80
|
45.00
|
45.26
|
21.83
|
37,300
|
|
|