Closing price on 8/15/2019
|
|
Open |
30.40 |
High |
31.80 |
Low |
29.30 |
Volume |
5,800 |
Split-adjusted Price |
13.72 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2019
|
+0.70 / +2.35%
|
30.40
|
31.80
|
29.30
|
30.50
|
30.40
|
13.72
|
5,800
|
|
8/14/2019
|
-1.00 / -3.25%
|
29.60
|
30.40
|
29.10
|
29.80
|
29.36
|
13.41
|
13,800
|
|
8/13/2019
|
+1.70 / +5.84%
|
31.80
|
31.80
|
29.10
|
30.80
|
29.33
|
13.86
|
11,000
|
|
8/12/2019
|
-0.90 / -3.00%
|
30.90
|
32.40
|
28.80
|
29.10
|
29.50
|
13.09
|
17,100
|
|
8/9/2019
|
+0.40 / +1.37%
|
30.90
|
30.90
|
29.60
|
29.60
|
29.98
|
13.32
|
9,100
|
|
8/8/2019
|
-0.60 / -2.01%
|
29.80
|
30.90
|
29.20
|
29.20
|
29.55
|
13.14
|
800
|
|
8/7/2019
|
+0.80 / +2.76%
|
29.10
|
29.80
|
29.10
|
29.80
|
29.19
|
13.41
|
1,600
|
|
8/6/2019
|
-0.90 / -3.01%
|
30.80
|
30.80
|
28.40
|
29.00
|
29.09
|
13.05
|
7,800
|
|
8/5/2019
|
+1.10 / +3.82%
|
29.80
|
30.50
|
28.90
|
29.90
|
29.78
|
13.45
|
2,600
|
|
8/2/2019
|
-1.20 / -4.08%
|
31.00
|
31.00
|
28.20
|
28.20
|
28.76
|
12.69
|
27,200
|
|
8/1/2019
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.00
|
29.40
|
29.13
|
13.23
|
13,800
|
|
7/31/2019
|
-0.50 / -1.67%
|
29.30
|
32.50
|
27.80
|
29.50
|
29.16
|
13.27
|
15,900
|
|
7/30/2019
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.50
|
2,100
|
|
7/29/2019
|
-0.10 / -0.33%
|
30.90
|
30.90
|
29.40
|
29.90
|
29.99
|
13.45
|
14,900
|
|
7/26/2019
|
+1.00 / +3.45%
|
32.40
|
32.40
|
29.00
|
30.00
|
29.98
|
13.50
|
13,600
|
|
7/25/2019
|
-0.20 / -0.68%
|
29.00
|
29.80
|
29.00
|
29.00
|
29.04
|
13.05
|
4,800
|
|
7/24/2019
|
+0.40 / +1.39%
|
29.90
|
29.90
|
29.00
|
29.20
|
29.04
|
13.14
|
8,900
|
|
7/23/2019
|
-0.20 / -0.69%
|
29.00
|
29.90
|
28.80
|
28.80
|
29.06
|
12.96
|
7,300
|
|
7/22/2019
|
+0.20 / +0.69%
|
32.40
|
32.40
|
29.00
|
29.00
|
29.36
|
13.05
|
4,700
|
|
7/19/2019
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.50
|
28.80
|
28.85
|
12.96
|
6,600
|
|
7/18/2019
|
-0.20 / -0.69%
|
27.50
|
29.00
|
27.50
|
28.80
|
27.99
|
12.96
|
13,400
|
|
7/17/2019
|
+1.50 / +5.45%
|
28.00
|
29.40
|
27.00
|
29.00
|
28.43
|
13.05
|
23,500
|
|
7/16/2019
|
-0.40 / -1.43%
|
28.00
|
28.50
|
27.00
|
27.50
|
27.17
|
12.37
|
72,800
|
|
7/15/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.00
|
27.90
|
26.50
|
12.55
|
5,400
|
|
7/12/2019
|
-1.10 / -3.85%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.90
|
12.37
|
2,600
|
|
7/11/2019
|
+1.60 / +5.93%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
12.87
|
100
|
|
7/10/2019
|
+1.20 / +4.65%
|
26.20
|
27.60
|
26.20
|
27.00
|
26.90
|
12.15
|
19,500
|
|
7/9/2019
|
+0.20 / +0.78%
|
27.00
|
27.00
|
25.80
|
25.80
|
26.20
|
11.61
|
1,500
|
|
7/8/2019
|
+0.40 / +1.59%
|
27.00
|
27.00
|
25.60
|
25.60
|
25.70
|
11.52
|
6,200
|
|
7/5/2019
|
-1.50 / -5.66%
|
26.60
|
27.80
|
25.00
|
25.00
|
25.19
|
11.25
|
9,000
|
|
|