Closing price on 8/29/2018
|
|
Open |
28.40 |
High |
28.40 |
Low |
28.40 |
Volume |
100 |
Split-adjusted Price |
12.12 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2018
|
+3.30 / +13.15%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
12.12
|
100
|
|
8/28/2018
|
-3.80 / -13.15%
|
25.90
|
25.90
|
25.10
|
25.10
|
25.50
|
10.71
|
200
|
|
8/27/2018
|
+1.40 / +5.09%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
12.33
|
100
|
|
8/24/2018
|
+1.10 / +4.17%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
11.73
|
100
|
|
8/23/2018
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
11.26
|
0
|
|
8/22/2018
|
+0.50 / +1.93%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
11.26
|
100
|
|
8/21/2018
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
11.05
|
100
|
|
8/20/2018
|
+0.20 / +0.78%
|
27.90
|
27.90
|
25.90
|
25.90
|
26.90
|
11.05
|
200
|
|
8/17/2018
|
+1.90 / +7.92%
|
25.50
|
25.90
|
25.50
|
25.90
|
25.70
|
11.05
|
200
|
|
8/16/2018
|
-2.00 / -7.69%
|
27.40
|
27.40
|
24.00
|
24.00
|
25.13
|
10.24
|
300
|
|
8/15/2018
|
+1.50 / +6.12%
|
24.50
|
26.00
|
24.50
|
26.00
|
25.07
|
11.09
|
700
|
|
8/14/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.10
|
24.50
|
24.07
|
10.45
|
1,300
|
|
8/13/2018
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
10.45
|
1,000
|
|
8/10/2018
|
+0.30 / +1.24%
|
27.40
|
27.40
|
24.50
|
24.50
|
25.70
|
10.45
|
300
|
|
8/9/2018
|
-0.10 / -0.41%
|
27.50
|
27.50
|
24.20
|
24.20
|
25.30
|
10.32
|
300
|
|
8/8/2018
|
-2.40 / -8.99%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.24
|
10.37
|
800
|
|
8/7/2018
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
11.39
|
0
|
|
8/6/2018
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
11.39
|
0
|
|
8/3/2018
|
+3.30 / +13.92%
|
25.70
|
27.00
|
25.70
|
27.00
|
26.74
|
11.52
|
500
|
|
8/2/2018
|
+0.60 / +2.60%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.79
|
10.11
|
1,400
|
|
8/1/2018
|
-2.50 / -9.77%
|
25.00
|
26.90
|
23.10
|
23.10
|
25.35
|
9.86
|
1,000
|
|
7/31/2018
|
+0.70 / +2.81%
|
24.10
|
25.60
|
24.00
|
25.60
|
24.84
|
10.92
|
3,600
|
|
7/30/2018
|
+1.00 / +4.18%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
10.62
|
100
|
|
7/27/2018
|
-1.70 / -6.56%
|
23.70
|
24.20
|
23.70
|
24.20
|
23.91
|
10.32
|
1,900
|
|
7/26/2018
|
+1.70 / +7.02%
|
24.50
|
25.90
|
24.50
|
25.90
|
25.49
|
11.05
|
1,000
|
|
7/25/2018
|
+0.10 / +0.41%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
10.32
|
100
|
|
7/24/2018
|
+0.40 / +1.69%
|
24.20
|
24.20
|
22.10
|
24.10
|
22.74
|
10.28
|
2,100
|
|
7/23/2018
|
-0.10 / -0.42%
|
24.90
|
24.90
|
23.70
|
23.70
|
23.81
|
10.11
|
1,500
|
|
7/20/2018
|
-0.10 / -0.42%
|
23.70
|
24.30
|
23.70
|
23.70
|
23.76
|
10.11
|
4,700
|
|
7/19/2018
|
+0.30 / +1.28%
|
23.70
|
24.50
|
23.50
|
23.80
|
23.70
|
10.15
|
6,300
|
|
|