Closing price on 6/4/2019
|
|
Open |
23.20 |
High |
23.40 |
Low |
23.20 |
Volume |
500 |
Split-adjusted Price |
10.53 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2019
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.28
|
10.53
|
500
|
|
6/3/2019
|
-1.10 / -4.49%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.53
|
121,100
|
|
5/31/2019
|
+1.40 / +5.93%
|
23.90
|
25.00
|
23.90
|
25.00
|
24.45
|
11.25
|
200
|
|
5/30/2019
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
10.62
|
100
|
|
5/29/2019
|
-1.10 / -4.56%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.35
|
1,700
|
|
5/28/2019
|
+1.10 / +4.78%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
10.84
|
100
|
|
5/27/2019
|
-0.30 / -1.29%
|
23.90
|
24.00
|
23.00
|
23.00
|
23.26
|
10.35
|
5,200
|
|
5/24/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.48
|
200
|
|
5/23/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.48
|
0
|
|
5/22/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.48
|
0
|
|
5/21/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.48
|
600
|
|
5/20/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.48
|
0
|
|
5/17/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.48
|
0
|
|
5/16/2019
|
-2.60 / -10.04%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.48
|
100
|
|
5/15/2019
|
+2.70 / +11.64%
|
23.20
|
25.90
|
23.20
|
25.90
|
23.28
|
11.65
|
19,700
|
|
5/14/2019
|
-1.20 / -4.92%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
10.44
|
31,600
|
|
5/13/2019
|
+1.30 / +5.63%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.98
|
100
|
|
5/10/2019
|
+0.20 / +0.87%
|
23.60
|
23.60
|
22.90
|
23.20
|
23.07
|
10.44
|
19,000
|
|
5/9/2019
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.35
|
0
|
|
5/8/2019
|
-0.30 / -1.29%
|
22.00
|
23.20
|
22.00
|
22.90
|
23.02
|
10.30
|
18,400
|
|
5/7/2019
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
10.44
|
1,000
|
|
5/6/2019
|
-1.60 / -6.43%
|
23.10
|
23.30
|
22.90
|
23.30
|
22.98
|
10.48
|
22,900
|
|
5/3/2019
|
+2.00 / +8.73%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
11.20
|
100
|
|
5/2/2019
|
-2.50 / -9.84%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.30
|
20,000
|
|
4/26/2019
|
+3.30 / +14.41%
|
25.40
|
26.20
|
24.00
|
26.20
|
25.42
|
11.79
|
6,600
|
|
4/25/2019
|
-2.30 / -9.13%
|
22.80
|
22.90
|
22.60
|
22.90
|
22.81
|
10.30
|
14,300
|
|
4/24/2019
|
+2.20 / +9.57%
|
22.70
|
25.40
|
22.70
|
25.20
|
22.82
|
11.34
|
22,600
|
|
4/23/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.35
|
0
|
|
4/22/2019
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.35
|
100
|
|
4/19/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.30
|
0
|
|
|