Closing price on 6/17/2021
|
|
Open |
54.50 |
High |
58.30 |
Low |
53.50 |
Volume |
198,100 |
Split-adjusted Price |
28.14 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2021
|
+4.00 / +7.41%
|
54.50
|
58.30
|
53.50
|
58.00
|
56.10
|
28.14
|
198,100
|
|
6/16/2021
|
+1.90 / +3.61%
|
53.30
|
54.70
|
53.30
|
54.50
|
54.00
|
26.44
|
131,200
|
|
6/15/2021
|
+2.00 / +3.90%
|
51.30
|
53.90
|
51.30
|
53.30
|
52.60
|
25.86
|
170,100
|
|
6/14/2021
|
+0.10 / +0.20%
|
52.00
|
52.00
|
51.00
|
51.20
|
51.30
|
24.84
|
154,900
|
|
6/11/2021
|
-0.10 / -0.19%
|
52.00
|
52.50
|
50.50
|
51.30
|
51.10
|
24.89
|
65,000
|
|
6/10/2021
|
+1.00 / +1.96%
|
53.60
|
53.60
|
50.60
|
52.00
|
51.40
|
25.23
|
93,200
|
|
6/9/2021
|
-2.50 / -4.59%
|
51.00
|
54.40
|
49.50
|
52.00
|
51.00
|
25.23
|
200,600
|
|
6/8/2021
|
-2.90 / -5.36%
|
53.00
|
62.20
|
51.20
|
51.20
|
54.50
|
24.84
|
95,600
|
|
6/7/2021
|
+3.50 / +6.96%
|
51.00
|
55.50
|
51.00
|
53.80
|
54.05
|
26.10
|
137,100
|
|
6/4/2021
|
+6.90 / +14.97%
|
46.00
|
53.00
|
46.00
|
53.00
|
50.30
|
25.71
|
594,400
|
|
6/3/2021
|
+1.50 / +3.31%
|
45.50
|
48.00
|
45.40
|
46.80
|
46.10
|
22.71
|
124,800
|
|
6/2/2021
|
+0.30 / +0.66%
|
44.80
|
45.90
|
44.80
|
45.50
|
45.30
|
22.08
|
26,100
|
|
6/1/2021
|
-0.20 / -0.44%
|
45.90
|
46.80
|
44.80
|
45.50
|
45.20
|
22.08
|
35,200
|
|
5/31/2021
|
+1.10 / +2.51%
|
45.90
|
49.00
|
44.50
|
44.90
|
45.70
|
21.78
|
129,800
|
|
5/28/2021
|
+0.30 / +0.69%
|
43.90
|
46.00
|
43.30
|
43.70
|
43.80
|
21.20
|
85,800
|
|
5/27/2021
|
-0.30 / -0.69%
|
43.70
|
43.70
|
43.10
|
43.20
|
43.40
|
20.96
|
20,600
|
|
5/26/2021
|
+0.40 / +0.93%
|
43.70
|
43.70
|
43.30
|
43.60
|
43.50
|
21.15
|
16,300
|
|
5/25/2021
|
+1.00 / +2.35%
|
42.40
|
44.00
|
42.40
|
43.50
|
43.20
|
21.11
|
43,800
|
|
5/24/2021
|
+0.20 / +0.47%
|
42.50
|
43.40
|
42.00
|
42.70
|
42.50
|
20.72
|
18,000
|
|
5/21/2021
|
+0.80 / +1.90%
|
42.20
|
43.50
|
42.20
|
43.00
|
42.50
|
20.86
|
6,900
|
|
5/20/2021
|
+0.20 / +0.47%
|
43.00
|
43.70
|
41.60
|
42.60
|
42.20
|
20.67
|
8,600
|
|
5/19/2021
|
+0.90 / +2.14%
|
43.70
|
44.00
|
42.00
|
43.00
|
42.44
|
20.86
|
10,500
|
|
5/18/2021
|
+0.40 / +0.94%
|
42.40
|
43.50
|
41.50
|
42.90
|
42.13
|
20.81
|
13,500
|
|
5/17/2021
|
-0.80 / -1.85%
|
43.50
|
43.90
|
42.40
|
42.40
|
42.54
|
20.57
|
12,800
|
|
5/14/2021
|
+0.20 / +0.47%
|
44.00
|
44.20
|
42.50
|
43.10
|
43.21
|
20.91
|
119,400
|
|
5/13/2021
|
-0.10 / -0.23%
|
44.80
|
44.80
|
42.50
|
43.50
|
42.85
|
21.11
|
47,400
|
|
5/12/2021
|
+0.50 / +1.15%
|
44.90
|
47.00
|
43.00
|
43.90
|
43.57
|
21.30
|
16,400
|
|
5/11/2021
|
0.00 / 0.00%
|
43.40
|
43.50
|
43.00
|
43.50
|
43.37
|
21.11
|
35,800
|
|
5/10/2021
|
-0.10 / -0.23%
|
44.00
|
44.00
|
42.70
|
43.60
|
43.53
|
21.15
|
5,900
|
|
5/7/2021
|
+0.90 / +2.10%
|
43.80
|
44.00
|
42.80
|
43.80
|
43.74
|
21.25
|
7,900
|
|
|