Closing price on 7/22/2016
|
|
Open |
20.00 |
High |
20.00 |
Low |
18.10 |
Volume |
800 |
Split-adjusted Price |
7.29 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2016
|
+0.70 / +3.87%
|
20.00
|
20.00
|
18.10
|
18.80
|
18.45
|
7.29
|
800
|
|
7/21/2016
|
-1.90 / -9.50%
|
20.50
|
20.50
|
18.10
|
18.10
|
19.30
|
7.02
|
200
|
|
7/20/2016
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.75
|
100
|
|
7/19/2016
|
+0.60 / +3.26%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.37
|
100
|
|
7/18/2016
|
-0.50 / -2.65%
|
18.90
|
20.50
|
18.40
|
18.40
|
18.77
|
7.13
|
3,900
|
|
7/15/2016
|
-0.60 / -3.08%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.87
|
7.33
|
3,900
|
|
7/14/2016
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.56
|
500
|
|
7/13/2016
|
+0.30 / +1.54%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.61
|
7.68
|
2,300
|
|
7/12/2016
|
-0.60 / -2.99%
|
20.10
|
20.10
|
19.50
|
19.50
|
20.09
|
7.56
|
10,400
|
|
7/11/2016
|
-0.30 / -1.47%
|
20.40
|
20.40
|
20.10
|
20.10
|
20.40
|
7.79
|
2,000
|
|
7/8/2016
|
+0.30 / +1.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.91
|
0
|
|
7/7/2016
|
+0.10 / +0.50%
|
20.20
|
20.80
|
20.10
|
20.10
|
20.36
|
7.79
|
5,242
|
|
7/6/2016
|
-0.50 / -2.44%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.15
|
7.75
|
2,700
|
|
7/5/2016
|
+1.40 / +7.33%
|
19.40
|
20.50
|
19.40
|
20.50
|
19.65
|
7.95
|
12,310
|
|
7/4/2016
|
-0.30 / -1.55%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.05
|
7.40
|
3,510
|
|
7/1/2016
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
7.52
|
0
|
|
6/30/2016
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.40
|
7.48
|
7,300
|
|
6/29/2016
|
+0.30 / +1.57%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.26
|
7.52
|
4,500
|
|
6/28/2016
|
+1.10 / +6.11%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.08
|
7.40
|
5,000
|
|
6/27/2016
|
-0.60 / -3.23%
|
19.20
|
19.20
|
18.00
|
18.00
|
18.45
|
6.98
|
400
|
|
6/24/2016
|
-0.30 / -1.57%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.60
|
7.29
|
13,900
|
|
6/23/2016
|
+0.60 / +3.24%
|
18.50
|
19.10
|
18.50
|
19.10
|
18.82
|
7.40
|
12,100
|
|
6/22/2016
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.17
|
10
|
|
6/21/2016
|
+0.50 / +2.75%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.47
|
7.25
|
10,800
|
|
6/20/2016
|
+0.30 / +1.68%
|
18.50
|
18.60
|
18.00
|
18.20
|
18.10
|
7.06
|
19,800
|
|
6/17/2016
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.91
|
6.98
|
8,000
|
|
6/16/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.90
|
200
|
|
6/15/2016
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.63
|
6.90
|
4,831
|
|
6/14/2016
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.56
|
6.82
|
16,000
|
|
6/13/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.53
|
6.82
|
14,100
|
|
|