Closing price on 7/19/2024
|
|
Open |
27.60 |
High |
27.70 |
Low |
27.00 |
Volume |
88,300 |
Split-adjusted Price |
26.28 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2024
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.00
|
27.30
|
27.10
|
26.28
|
88,300
|
|
7/18/2024
|
+0.10 / +0.36%
|
27.50
|
27.70
|
27.10
|
27.50
|
27.30
|
26.47
|
48,900
|
|
7/17/2024
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.00
|
27.30
|
27.40
|
26.28
|
103,900
|
|
7/16/2024
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.10
|
27.30
|
27.30
|
26.28
|
159,100
|
|
7/15/2024
|
0.00 / 0.00%
|
27.20
|
27.60
|
27.20
|
27.50
|
27.40
|
26.47
|
56,200
|
|
7/12/2024
|
0.00 / 0.00%
|
27.30
|
27.70
|
27.30
|
27.50
|
27.50
|
26.47
|
131,000
|
|
7/11/2024
|
-0.30 / -1.09%
|
27.70
|
27.80
|
27.30
|
27.30
|
27.50
|
26.28
|
62,200
|
|
7/10/2024
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.50
|
27.70
|
27.60
|
26.67
|
75,400
|
|
7/9/2024
|
+0.50 / +1.84%
|
27.20
|
28.10
|
27.20
|
27.70
|
27.70
|
26.67
|
131,600
|
|
7/8/2024
|
+0.20 / +0.74%
|
27.20
|
27.60
|
27.00
|
27.30
|
27.20
|
26.28
|
47,400
|
|
7/5/2024
|
+0.30 / +1.11%
|
27.30
|
27.90
|
26.90
|
27.30
|
27.10
|
26.28
|
59,300
|
|
7/4/2024
|
+0.10 / +0.37%
|
27.10
|
27.60
|
26.70
|
27.20
|
27.00
|
26.19
|
166,800
|
|
7/3/2024
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.00
|
27.20
|
27.10
|
26.19
|
122,300
|
|
7/2/2024
|
+0.20 / +0.74%
|
26.90
|
27.50
|
26.80
|
27.30
|
27.20
|
26.28
|
67,400
|
|
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
|
|
|