Closing price on 7/1/2024
|
|
Open |
27.70 |
High |
27.70 |
Low |
27.00 |
Volume |
86,100 |
Split-adjusted Price |
25.99 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2024
|
-0.50 / -1.82%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.10
|
25.99
|
86,100
|
|
6/28/2024
|
0.00 / 0.00%
|
28.20
|
28.90
|
27.00
|
28.20
|
27.50
|
27.15
|
168,400
|
|
6/27/2024
|
+0.80 / +2.92%
|
27.80
|
28.70
|
27.70
|
28.20
|
28.20
|
27.15
|
165,600
|
|
6/26/2024
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.00
|
27.80
|
27.40
|
26.76
|
156,600
|
|
6/25/2024
|
-0.60 / -2.09%
|
28.60
|
28.70
|
27.50
|
28.10
|
27.80
|
27.05
|
119,000
|
|
6/24/2024
|
+0.90 / +3.24%
|
28.10
|
29.20
|
28.00
|
28.70
|
28.70
|
27.63
|
567,200
|
|
6/21/2024
|
+1.30 / +4.89%
|
26.90
|
28.20
|
26.90
|
27.90
|
27.80
|
26.86
|
241,200
|
|
6/20/2024
|
+0.40 / +1.52%
|
26.50
|
27.10
|
26.30
|
26.80
|
26.60
|
25.80
|
168,800
|
|
6/19/2024
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.20
|
26.50
|
26.40
|
25.51
|
34,500
|
|
6/18/2024
|
+0.30 / +1.15%
|
26.50
|
26.60
|
26.20
|
26.40
|
26.50
|
25.41
|
31,600
|
|
6/17/2024
|
-0.30 / -1.12%
|
26.30
|
26.70
|
25.00
|
26.50
|
26.10
|
25.51
|
89,400
|
|
6/14/2024
|
-0.50 / -1.84%
|
27.10
|
27.30
|
26.30
|
26.70
|
26.80
|
25.70
|
97,300
|
|
6/13/2024
|
+0.50 / +1.87%
|
27.10
|
27.50
|
27.10
|
27.30
|
27.20
|
26.28
|
112,700
|
|
6/12/2024
|
+0.80 / +3.04%
|
26.40
|
27.10
|
26.30
|
27.10
|
26.80
|
26.09
|
284,200
|
|
6/11/2024
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.10
|
26.40
|
26.30
|
25.41
|
76,900
|
|
6/10/2024
|
+0.20 / +0.76%
|
26.20
|
26.90
|
26.10
|
26.40
|
26.40
|
25.41
|
76,700
|
|
6/7/2024
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.00
|
26.50
|
26.20
|
25.51
|
81,800
|
|
6/6/2024
|
+0.40 / +1.53%
|
26.00
|
27.40
|
26.00
|
26.50
|
26.60
|
25.51
|
155,000
|
|
6/5/2024
|
+0.70 / +2.75%
|
25.50
|
26.80
|
25.50
|
26.20
|
26.10
|
25.22
|
240,000
|
|
6/4/2024
|
+0.40 / +1.57%
|
25.30
|
25.80
|
25.30
|
25.80
|
25.50
|
24.84
|
16,800
|
|
6/3/2024
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.10
|
25.60
|
25.40
|
24.64
|
99,900
|
|
5/31/2024
|
+0.30 / +1.17%
|
25.70
|
26.50
|
25.70
|
26.00
|
26.00
|
25.03
|
46,500
|
|
5/30/2024
|
-0.30 / -1.15%
|
26.30
|
26.30
|
25.50
|
25.80
|
25.70
|
24.84
|
44,400
|
|
5/29/2024
|
0.00 / 0.00%
|
26.20
|
27.00
|
25.80
|
26.40
|
26.10
|
25.41
|
164,400
|
|
5/28/2024
|
+0.20 / +0.77%
|
26.00
|
26.80
|
26.00
|
26.30
|
26.40
|
25.32
|
60,100
|
|
5/27/2024
|
+0.50 / +1.95%
|
25.70
|
26.40
|
25.70
|
26.10
|
26.10
|
25.13
|
217,000
|
|
5/24/2024
|
+0.20 / +0.79%
|
25.30
|
26.10
|
25.10
|
25.40
|
25.60
|
24.45
|
148,200
|
|
5/23/2024
|
+0.80 / +3.25%
|
24.50
|
25.70
|
24.50
|
25.40
|
25.20
|
24.45
|
127,900
|
|
5/22/2024
|
+0.10 / +0.41%
|
24.60
|
25.10
|
24.30
|
24.50
|
24.60
|
23.59
|
169,900
|
|
5/21/2024
|
+0.70 / +2.93%
|
24.20
|
24.90
|
24.00
|
24.60
|
24.40
|
23.68
|
129,500
|
|
|