Closing price on 7/15/2020
|
|
Open |
33.00 |
High |
33.00 |
Low |
32.00 |
Volume |
7,300 |
Split-adjusted Price |
15.00 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2020
|
-0.10 / -0.31%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.07
|
15.00
|
7,300
|
|
7/14/2020
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.90
|
32.10
|
32.04
|
15.04
|
65,400
|
|
7/13/2020
|
-0.30 / -0.93%
|
31.50
|
32.70
|
31.50
|
32.10
|
32.08
|
15.04
|
11,900
|
|
7/10/2020
|
+0.20 / +0.62%
|
33.50
|
33.50
|
32.00
|
32.70
|
32.42
|
15.32
|
58,100
|
|
7/9/2020
|
+0.50 / +1.56%
|
33.50
|
34.00
|
32.00
|
32.50
|
32.75
|
15.23
|
34,300
|
|
7/8/2020
|
+3.50 / +12.28%
|
28.50
|
32.60
|
28.50
|
32.00
|
31.94
|
15.00
|
189,800
|
|
7/7/2020
|
-0.10 / -0.35%
|
28.10
|
28.50
|
28.10
|
28.50
|
28.42
|
13.35
|
14,400
|
|
7/6/2020
|
+0.30 / +1.06%
|
28.60
|
28.60
|
28.50
|
28.60
|
28.53
|
13.40
|
22,400
|
|
7/3/2020
|
-0.20 / -0.70%
|
28.60
|
28.60
|
28.10
|
28.40
|
28.26
|
13.31
|
19,000
|
|
7/2/2020
|
+0.50 / +1.78%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
13.40
|
100
|
|
7/1/2020
|
-0.20 / -0.71%
|
28.70
|
28.70
|
28.10
|
28.10
|
28.10
|
13.17
|
23,000
|
|
6/30/2020
|
+1.30 / +4.81%
|
28.40
|
29.90
|
27.60
|
28.30
|
28.10
|
13.26
|
7,100
|
|
6/29/2020
|
-1.50 / -5.26%
|
28.80
|
28.80
|
27.00
|
27.00
|
27.44
|
12.65
|
36,800
|
|
6/26/2020
|
+0.20 / +0.71%
|
28.70
|
28.70
|
28.30
|
28.40
|
28.50
|
13.31
|
8,300
|
|
6/25/2020
|
0.00 / 0.00%
|
28.20
|
28.30
|
28.20
|
28.20
|
28.29
|
13.21
|
6,100
|
|
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
|
|
|