Closing price on 8/18/2020
|
|
Open |
30.90 |
High |
31.30 |
Low |
30.90 |
Volume |
5,900 |
Split-adjusted Price |
14.91 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2020
|
+0.10 / +0.32%
|
30.90
|
31.30
|
30.90
|
31.00
|
31.04
|
14.91
|
5,900
|
|
8/17/2020
|
-0.20 / -0.64%
|
30.90
|
31.00
|
30.80
|
30.90
|
30.87
|
14.86
|
9,100
|
|
8/14/2020
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.10
|
31.07
|
14.95
|
21,700
|
|
8/13/2020
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.00
|
31.10
|
31.19
|
14.95
|
18,500
|
|
8/12/2020
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.00
|
31.20
|
31.12
|
15.00
|
27,300
|
|
8/11/2020
|
+0.10 / +0.32%
|
31.90
|
31.90
|
31.00
|
31.10
|
31.20
|
14.95
|
15,700
|
|
8/10/2020
|
-0.20 / -0.64%
|
31.00
|
31.30
|
30.90
|
31.00
|
31.06
|
14.91
|
31,000
|
|
8/7/2020
|
-0.30 / -0.95%
|
31.90
|
31.90
|
30.90
|
31.30
|
31.19
|
15.05
|
12,900
|
|
8/6/2020
|
-0.20 / -0.63%
|
32.00
|
32.50
|
31.60
|
31.60
|
31.72
|
15.19
|
53,200
|
|
8/5/2020
|
+0.80 / +2.58%
|
32.00
|
33.00
|
31.00
|
31.80
|
31.64
|
15.29
|
13,600
|
|
8/4/2020
|
+1.00 / +3.33%
|
30.20
|
34.50
|
30.10
|
31.00
|
30.86
|
14.91
|
29,200
|
|
8/3/2020
|
-0.10 / -0.33%
|
30.00
|
30.20
|
29.80
|
30.00
|
30.00
|
14.43
|
34,100
|
|
7/31/2020
|
-0.30 / -1.00%
|
30.40
|
30.40
|
29.80
|
29.80
|
30.07
|
14.33
|
23,400
|
|
7/30/2020
|
-0.10 / -0.33%
|
30.30
|
30.50
|
30.10
|
30.10
|
30.34
|
14.47
|
30,500
|
|
7/29/2020
|
-1.80 / -5.63%
|
32.90
|
32.90
|
30.00
|
30.20
|
30.35
|
14.52
|
31,300
|
|
7/28/2020
|
+2.00 / +6.67%
|
31.00
|
33.50
|
30.60
|
32.00
|
31.43
|
15.00
|
24,500
|
|
7/27/2020
|
-2.70 / -8.26%
|
30.00
|
32.70
|
29.80
|
30.00
|
30.23
|
14.06
|
45,000
|
|
7/24/2020
|
-1.10 / -3.25%
|
33.90
|
33.90
|
32.00
|
32.70
|
32.71
|
15.32
|
70,300
|
|
7/23/2020
|
+0.30 / +0.90%
|
33.70
|
34.20
|
33.70
|
33.80
|
33.86
|
15.84
|
71,300
|
|
7/22/2020
|
+0.20 / +0.60%
|
33.80
|
34.50
|
33.50
|
33.50
|
33.72
|
15.70
|
19,100
|
|
7/21/2020
|
-0.40 / -1.19%
|
35.00
|
35.00
|
33.00
|
33.30
|
33.33
|
15.60
|
43,700
|
|
7/20/2020
|
0.00 / 0.00%
|
34.80
|
35.50
|
32.10
|
33.70
|
33.77
|
15.79
|
41,600
|
|
7/17/2020
|
+1.80 / +5.45%
|
33.20
|
34.90
|
33.10
|
34.80
|
33.75
|
16.31
|
39,500
|
|
7/16/2020
|
+1.00 / +3.13%
|
32.80
|
33.40
|
32.30
|
33.00
|
32.80
|
15.46
|
38,700
|
|
7/15/2020
|
-0.10 / -0.31%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.07
|
15.00
|
7,300
|
|
7/14/2020
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.90
|
32.10
|
32.04
|
15.04
|
65,400
|
|
7/13/2020
|
-0.30 / -0.93%
|
31.50
|
32.70
|
31.50
|
32.10
|
32.08
|
15.04
|
11,900
|
|
7/10/2020
|
+0.20 / +0.62%
|
33.50
|
33.50
|
32.00
|
32.70
|
32.42
|
15.32
|
58,100
|
|
7/9/2020
|
+0.50 / +1.56%
|
33.50
|
34.00
|
32.00
|
32.50
|
32.75
|
15.23
|
34,300
|
|
7/8/2020
|
+3.50 / +12.28%
|
28.50
|
32.60
|
28.50
|
32.00
|
31.94
|
15.00
|
189,800
|
|
|