Closing price on 6/24/2020
|
|
Open |
29.50 |
High |
29.50 |
Low |
28.20 |
Volume |
20,900 |
Split-adjusted Price |
13.21 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2020
|
-0.50 / -1.74%
|
29.50
|
29.50
|
28.20
|
28.20
|
28.56
|
13.21
|
20,900
|
|
6/23/2020
|
-0.30 / -1.03%
|
28.30
|
29.00
|
28.30
|
28.70
|
28.96
|
13.45
|
15,300
|
|
6/22/2020
|
+0.10 / +0.35%
|
29.60
|
29.60
|
28.70
|
29.00
|
28.97
|
13.59
|
14,600
|
|
6/19/2020
|
+1.90 / +6.83%
|
28.40
|
29.70
|
27.70
|
29.70
|
28.94
|
13.92
|
25,800
|
|
6/18/2020
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.80
|
27.80
|
27.98
|
13.03
|
12,800
|
|
6/17/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.50
|
28.00
|
27.84
|
13.12
|
32,900
|
|
6/16/2020
|
+1.20 / +4.48%
|
29.00
|
29.00
|
27.90
|
28.00
|
27.98
|
13.12
|
17,400
|
|
6/15/2020
|
-1.20 / -4.29%
|
27.60
|
28.40
|
26.40
|
26.80
|
27.43
|
12.56
|
28,600
|
|
6/12/2020
|
-0.60 / -2.07%
|
29.70
|
29.70
|
27.40
|
28.40
|
27.98
|
13.31
|
42,800
|
|
6/11/2020
|
-0.50 / -1.69%
|
30.00
|
30.50
|
28.50
|
29.00
|
29.60
|
13.59
|
28,200
|
|
6/10/2020
|
+0.50 / +1.72%
|
29.00
|
30.00
|
28.70
|
29.50
|
29.16
|
13.82
|
46,600
|
|
6/9/2020
|
-1.00 / -3.33%
|
30.90
|
31.50
|
29.00
|
29.00
|
29.77
|
13.59
|
56,500
|
|
6/8/2020
|
+2.80 / +10.29%
|
28.20
|
31.00
|
28.00
|
30.00
|
29.45
|
14.06
|
117,900
|
|
6/5/2020
|
+1.80 / +6.87%
|
26.50
|
28.20
|
26.30
|
28.00
|
27.23
|
13.12
|
70,500
|
|
6/4/2020
|
+0.50 / +1.95%
|
26.50
|
26.50
|
25.90
|
26.20
|
25.96
|
12.28
|
25,000
|
|
6/3/2020
|
-0.30 / -1.15%
|
26.00
|
26.20
|
25.70
|
25.70
|
25.89
|
12.04
|
27,200
|
|
6/2/2020
|
-0.70 / -2.62%
|
27.00
|
27.00
|
25.80
|
26.00
|
26.23
|
12.18
|
47,500
|
|
6/1/2020
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.50
|
26.70
|
26.75
|
12.51
|
79,200
|
|
5/29/2020
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.20
|
26.90
|
26.66
|
12.61
|
22,300
|
|
5/28/2020
|
-0.30 / -1.10%
|
27.20
|
27.20
|
26.90
|
26.90
|
26.99
|
12.61
|
14,900
|
|
5/27/2020
|
-0.20 / -0.73%
|
27.70
|
27.70
|
27.20
|
27.20
|
27.35
|
12.75
|
13,900
|
|
5/26/2020
|
+0.20 / +0.74%
|
27.60
|
27.60
|
26.90
|
27.40
|
27.26
|
12.84
|
28,600
|
|
5/25/2020
|
0.00 / 0.00%
|
27.60
|
27.60
|
26.80
|
27.20
|
26.95
|
12.75
|
7,100
|
|
5/22/2020
|
-0.40 / -1.47%
|
27.60
|
27.70
|
26.90
|
26.90
|
27.23
|
12.61
|
47,300
|
|
5/21/2020
|
-0.40 / -1.44%
|
27.90
|
27.90
|
27.00
|
27.30
|
27.20
|
12.79
|
29,800
|
|
5/20/2020
|
+0.20 / +0.73%
|
27.80
|
27.80
|
27.20
|
27.70
|
27.52
|
12.98
|
26,000
|
|
5/19/2020
|
+0.60 / +2.23%
|
28.20
|
28.60
|
26.80
|
27.50
|
27.78
|
12.89
|
76,300
|
|
5/18/2020
|
-0.40 / -1.47%
|
27.30
|
27.80
|
26.50
|
26.90
|
26.64
|
12.61
|
163,800
|
|
5/15/2020
|
-1.00 / -3.57%
|
28.70
|
28.70
|
26.90
|
27.00
|
27.33
|
12.65
|
76,900
|
|
5/14/2020
|
-0.20 / -0.71%
|
27.70
|
28.80
|
27.70
|
28.00
|
28.33
|
13.12
|
183,700
|
|
|