Closing price on 9/27/2017
|
|
Open |
30.40 |
High |
30.40 |
Low |
28.10 |
Volume |
19,910 |
Split-adjusted Price |
11.76 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2017
|
-0.10 / -0.34%
|
30.40
|
30.40
|
28.10
|
28.90
|
28.25
|
11.76
|
19,910
|
|
9/26/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.02
|
11.80
|
6,200
|
|
9/25/2017
|
+0.10 / +0.35%
|
30.00
|
30.00
|
27.50
|
29.00
|
28.09
|
11.80
|
10,600
|
|
9/22/2017
|
0.00 / 0.00%
|
30.90
|
30.90
|
27.20
|
29.00
|
28.90
|
11.80
|
2,400
|
|
9/21/2017
|
-0.90 / -3.01%
|
30.90
|
30.90
|
28.60
|
29.00
|
29.07
|
11.80
|
17,500
|
|
9/20/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
12.16
|
0
|
|
9/19/2017
|
+0.20 / +0.67%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
12.16
|
1,020
|
|
9/18/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.30
|
29.70
|
29.32
|
12.08
|
4,200
|
|
9/15/2017
|
-1.00 / -3.23%
|
30.90
|
30.90
|
29.60
|
30.00
|
29.68
|
12.20
|
10,706
|
|
9/14/2017
|
+1.10 / +3.68%
|
30.90
|
31.00
|
29.00
|
31.00
|
29.89
|
12.61
|
13,000
|
|
9/13/2017
|
+0.30 / +1.01%
|
29.40
|
30.00
|
29.10
|
29.90
|
29.58
|
12.16
|
3,200
|
|
9/12/2017
|
+0.40 / +1.37%
|
30.00
|
30.00
|
29.40
|
29.60
|
29.47
|
12.04
|
3,900
|
|
9/11/2017
|
-0.90 / -2.99%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
11.88
|
500
|
|
9/8/2017
|
-0.20 / -0.67%
|
30.00
|
31.00
|
29.80
|
29.80
|
30.10
|
12.12
|
1,306
|
|
9/7/2017
|
+1.50 / +5.26%
|
30.80
|
30.80
|
30.00
|
30.00
|
30.06
|
12.20
|
2,610
|
|
9/6/2017
|
-1.50 / -5.00%
|
31.00
|
31.00
|
28.00
|
28.50
|
28.26
|
11.59
|
8,200
|
|
9/5/2017
|
+0.80 / +2.74%
|
31.90
|
31.90
|
29.50
|
30.00
|
29.90
|
12.20
|
10,700
|
|
9/1/2017
|
0.00 / 0.00%
|
29.20
|
32.00
|
29.00
|
30.00
|
29.19
|
12.20
|
3,640
|
|
8/31/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
29.00
|
30.00
|
29.20
|
12.20
|
17,700
|
|
8/30/2017
|
-0.20 / -0.66%
|
32.50
|
32.50
|
30.00
|
30.00
|
30.13
|
12.20
|
2,000
|
|
8/29/2017
|
-2.80 / -8.48%
|
30.20
|
30.50
|
30.20
|
30.20
|
30.46
|
12.29
|
18,000
|
|
8/28/2017
|
0.00 / 0.00%
|
35.00
|
36.00
|
31.20
|
33.00
|
31.75
|
13.42
|
20,700
|
|
8/25/2017
|
-1.00 / -2.94%
|
38.20
|
38.20
|
32.20
|
33.00
|
32.96
|
13.42
|
4,400
|
|
8/24/2017
|
-0.80 / -2.30%
|
34.80
|
35.00
|
34.00
|
34.00
|
34.34
|
13.83
|
1,400
|
|
8/23/2017
|
+0.80 / +2.35%
|
35.00
|
35.00
|
31.10
|
34.80
|
31.94
|
14.16
|
1,900
|
|
8/22/2017
|
-1.00 / -2.86%
|
33.10
|
34.00
|
33.00
|
34.00
|
33.08
|
13.83
|
3,400
|
|
8/21/2017
|
+1.00 / +2.94%
|
35.00
|
36.00
|
33.50
|
35.00
|
34.16
|
14.24
|
5,900
|
|
8/18/2017
|
-0.10 / -0.28%
|
34.00
|
35.30
|
33.80
|
35.30
|
33.99
|
14.36
|
11,100
|
|
8/17/2017
|
-0.10 / -0.28%
|
36.00
|
36.00
|
34.00
|
35.40
|
35.10
|
14.40
|
9,000
|
|
8/16/2017
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.52
|
14.44
|
2,108
|
|
|