Closing price on 8/18/2016
|
|
Open |
19.00 |
High |
19.00 |
Low |
18.80 |
Volume |
6,500 |
Split-adjusted Price |
7.29 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2016
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.91
|
7.29
|
6,500
|
|
8/17/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
7.37
|
15,800
|
|
8/16/2016
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.07
|
7.37
|
15,110
|
|
8/15/2016
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.56
|
2,800
|
|
8/12/2016
|
+0.40 / +2.04%
|
19.60
|
20.20
|
19.20
|
20.00
|
19.58
|
7.75
|
8,100
|
|
8/11/2016
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.60
|
0
|
|
8/10/2016
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.10
|
19.90
|
19.55
|
7.71
|
6,200
|
|
8/9/2016
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.82
|
7.68
|
1,100
|
|
8/8/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.75
|
800
|
|
8/5/2016
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.75
|
0
|
|
8/4/2016
|
+0.20 / +1.02%
|
20.30
|
20.30
|
19.80
|
19.80
|
20.00
|
7.68
|
16,700
|
|
8/3/2016
|
+1.10 / +5.95%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.75
|
7.60
|
11,400
|
|
8/2/2016
|
-1.00 / -5.13%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.73
|
7.17
|
1,808
|
|
8/1/2016
|
0.00 / 0.00%
|
20.30
|
20.50
|
19.50
|
19.50
|
19.50
|
7.56
|
40,610
|
|
7/29/2016
|
+0.50 / +2.50%
|
19.90
|
20.50
|
18.50
|
20.50
|
19.46
|
7.95
|
5,900
|
|
7/28/2016
|
+1.50 / +8.11%
|
19.80
|
20.30
|
19.50
|
20.00
|
19.61
|
7.75
|
8,810
|
|
7/27/2016
|
-1.00 / -5.13%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.82
|
7.17
|
4,200
|
|
7/26/2016
|
+0.50 / +2.63%
|
19.50
|
19.50
|
18.20
|
19.50
|
18.36
|
7.56
|
11,800
|
|
7/25/2016
|
+0.50 / +2.70%
|
18.80
|
20.00
|
18.50
|
19.00
|
18.56
|
7.37
|
73,500
|
|
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
|
|
|