Closing price on 7/17/2018
|
|
Open |
25.40 |
High |
25.40 |
Low |
23.50 |
Volume |
400 |
Split-adjusted Price |
10.03 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2018
|
-1.40 / -5.62%
|
25.40
|
25.40
|
23.50
|
23.50
|
24.45
|
10.03
|
400
|
|
7/16/2018
|
+1.00 / +4.18%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
10.62
|
100
|
|
7/13/2018
|
+0.90 / +3.83%
|
23.30
|
24.40
|
23.30
|
24.40
|
23.85
|
10.41
|
200
|
|
7/12/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.03
|
0
|
|
7/11/2018
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.03
|
400
|
|
7/10/2018
|
+0.20 / +0.87%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
9.86
|
500
|
|
7/9/2018
|
-0.80 / -3.38%
|
24.90
|
26.00
|
22.70
|
22.90
|
24.61
|
9.77
|
3,900
|
|
7/6/2018
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
10.11
|
100
|
|
7/5/2018
|
-0.10 / -0.42%
|
22.70
|
23.70
|
22.50
|
23.70
|
22.77
|
10.11
|
600
|
|
7/4/2018
|
0.00 / 0.00%
|
23.10
|
23.80
|
23.00
|
23.80
|
23.71
|
10.15
|
12,000
|
|
7/3/2018
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.15
|
500
|
|
7/2/2018
|
-0.70 / -2.83%
|
23.70
|
24.30
|
23.50
|
24.00
|
23.80
|
10.24
|
500
|
|
6/29/2018
|
+0.20 / +0.81%
|
24.60
|
24.80
|
24.60
|
24.80
|
24.70
|
10.58
|
200
|
|
6/28/2018
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
10.50
|
100
|
|
6/27/2018
|
-0.20 / -0.81%
|
24.10
|
24.60
|
24.10
|
24.60
|
24.18
|
10.50
|
600
|
|
6/26/2018
|
+0.80 / +3.33%
|
24.90
|
24.90
|
23.60
|
24.80
|
24.06
|
10.58
|
800
|
|
6/25/2018
|
-1.70 / -6.61%
|
25.70
|
25.70
|
24.00
|
24.00
|
24.17
|
10.24
|
4,600
|
|
6/22/2018
|
0.00 / 0.00%
|
25.00
|
26.40
|
25.00
|
25.00
|
25.75
|
10.67
|
1,500
|
|
6/21/2018
|
+0.50 / +2.04%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.07
|
10.67
|
2,100
|
|
6/20/2018
|
-0.50 / -2.00%
|
26.50
|
26.50
|
24.50
|
24.50
|
24.70
|
10.45
|
1,000
|
|
6/19/2018
|
-1.50 / -5.66%
|
27.00
|
27.00
|
25.00
|
25.00
|
25.11
|
10.67
|
11,900
|
|
6/18/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
11.31
|
0
|
|
6/15/2018
|
+1.50 / +6.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
11.31
|
100
|
|
6/14/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.67
|
100
|
|
6/13/2018
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.90
|
25.00
|
25.00
|
10.67
|
20,300
|
|
6/12/2018
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
10.62
|
0
|
|
6/11/2018
|
+0.40 / +1.63%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
10.62
|
200
|
|
6/8/2018
|
-0.90 / -3.60%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.50
|
10.28
|
1,800
|
|
6/7/2018
|
0.00 / 0.00%
|
26.50
|
28.00
|
25.00
|
25.00
|
26.65
|
10.67
|
1,000
|
|
6/6/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.67
|
100
|
|
|