Closing price on 6/20/2017
|
|
Open |
31.80 |
High |
32.00 |
Low |
31.00 |
Volume |
5,300 |
Split-adjusted Price |
12.61 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2017
|
-0.50 / -1.59%
|
31.80
|
32.00
|
31.00
|
31.00
|
31.61
|
12.61
|
5,300
|
|
6/19/2017
|
+1.20 / +3.96%
|
31.60
|
31.90
|
30.30
|
31.50
|
30.84
|
12.81
|
6,200
|
|
6/16/2017
|
+1.10 / +3.65%
|
31.20
|
31.20
|
29.00
|
31.20
|
30.28
|
12.69
|
16,500
|
|
6/15/2017
|
-1.70 / -5.35%
|
31.80
|
31.80
|
30.10
|
30.10
|
30.41
|
12.24
|
2,110
|
|
6/14/2017
|
+0.80 / +2.58%
|
31.80
|
32.00
|
30.00
|
31.80
|
31.46
|
12.94
|
6,300
|
|
6/13/2017
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.00
|
31.00
|
31.47
|
12.61
|
300
|
|
6/12/2017
|
+0.40 / +1.31%
|
31.00
|
32.50
|
30.00
|
31.00
|
30.97
|
12.61
|
1,200
|
|
6/9/2017
|
+1.00 / +3.33%
|
30.00
|
31.90
|
29.50
|
31.00
|
30.58
|
12.61
|
8,400
|
|
6/8/2017
|
+1.00 / +3.45%
|
29.90
|
30.00
|
29.10
|
30.00
|
29.46
|
12.20
|
4,410
|
|
6/7/2017
|
+0.10 / +0.35%
|
30.00
|
30.00
|
28.70
|
29.00
|
29.06
|
11.80
|
19,310
|
|
6/6/2017
|
-0.60 / -2.03%
|
30.90
|
30.90
|
28.10
|
28.90
|
28.30
|
11.76
|
6,100
|
|
6/5/2017
|
-0.40 / -1.34%
|
30.00
|
31.00
|
29.50
|
29.50
|
30.58
|
12.00
|
900
|
|
6/2/2017
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
12.16
|
900
|
|
6/1/2017
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.20
|
140
|
|
5/31/2017
|
+1.00 / +3.33%
|
28.00
|
31.00
|
27.00
|
31.00
|
29.57
|
12.61
|
9,510
|
|
5/30/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.20
|
0
|
|
5/29/2017
|
+2.00 / +7.14%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.20
|
125
|
|
5/26/2017
|
-1.80 / -6.00%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.00
|
11.47
|
22,000
|
|
5/25/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.20
|
0
|
|
5/24/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.20
|
0
|
|
5/23/2017
|
+1.00 / +3.45%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.20
|
140
|
|
5/22/2017
|
+0.80 / +2.84%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.50
|
11.80
|
200
|
|
5/19/2017
|
-0.10 / -0.35%
|
28.50
|
29.00
|
27.00
|
28.80
|
28.19
|
11.72
|
700
|
|
5/18/2017
|
-0.60 / -2.03%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
11.76
|
0
|
|
5/17/2017
|
-1.50 / -4.84%
|
28.20
|
29.50
|
28.20
|
29.50
|
28.85
|
12.00
|
200
|
|
5/16/2017
|
+2.00 / +6.90%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
12.61
|
100
|
|
5/15/2017
|
+0.10 / +0.35%
|
31.00
|
31.00
|
26.10
|
29.00
|
27.89
|
11.80
|
800
|
|
5/12/2017
|
-0.10 / -0.33%
|
30.00
|
30.00
|
28.50
|
29.90
|
28.70
|
12.16
|
745
|
|
5/11/2017
|
0.00 / 0.00%
|
28.00
|
30.00
|
28.00
|
30.00
|
28.83
|
12.20
|
630
|
|
5/10/2017
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.20
|
100
|
|
|