Closing price on 9/30/2020
|
|
Open |
33.50 |
High |
34.90 |
Low |
33.40 |
Volume |
11,900 |
Split-adjusted Price |
16.40 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2020
|
+0.70 / +2.10%
|
33.50
|
34.90
|
33.40
|
34.10
|
33.94
|
16.40
|
11,900
|
|
9/29/2020
|
+0.30 / +0.91%
|
33.60
|
33.70
|
33.10
|
33.40
|
33.25
|
16.06
|
7,400
|
|
9/28/2020
|
+0.10 / +0.30%
|
33.60
|
33.70
|
33.00
|
33.10
|
33.16
|
15.92
|
9,600
|
|
9/25/2020
|
0.00 / 0.00%
|
32.80
|
33.20
|
32.80
|
33.00
|
33.01
|
15.87
|
5,700
|
|
9/24/2020
|
-0.30 / -0.90%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.01
|
15.87
|
10,800
|
|
9/23/2020
|
+0.30 / +0.91%
|
33.70
|
33.70
|
32.90
|
33.30
|
33.14
|
16.01
|
3,300
|
|
9/22/2020
|
-0.20 / -0.60%
|
33.30
|
33.30
|
32.60
|
33.00
|
32.89
|
15.87
|
15,600
|
|
9/21/2020
|
+0.20 / +0.61%
|
33.00
|
34.00
|
32.50
|
33.20
|
33.00
|
15.96
|
15,200
|
|
9/18/2020
|
+0.10 / +0.31%
|
33.00
|
33.70
|
32.80
|
32.80
|
32.99
|
15.77
|
800
|
|
9/17/2020
|
-0.30 / -0.91%
|
32.70
|
32.90
|
32.00
|
32.70
|
32.41
|
15.72
|
28,200
|
|
9/16/2020
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.80
|
33.00
|
32.89
|
15.87
|
1,600
|
|
9/15/2020
|
0.00 / 0.00%
|
33.70
|
33.70
|
32.80
|
33.00
|
32.98
|
15.87
|
7,700
|
|
9/14/2020
|
0.00 / 0.00%
|
33.70
|
33.70
|
32.70
|
33.00
|
33.00
|
15.87
|
10,100
|
|
9/11/2020
|
+0.30 / +0.92%
|
33.80
|
33.80
|
32.60
|
33.00
|
32.98
|
15.87
|
800
|
|
9/10/2020
|
-0.90 / -2.68%
|
33.80
|
33.80
|
32.60
|
32.70
|
32.91
|
15.72
|
11,600
|
|
9/9/2020
|
-0.30 / -0.88%
|
33.90
|
34.40
|
32.90
|
33.60
|
33.13
|
16.16
|
13,200
|
|
9/8/2020
|
+0.90 / +2.73%
|
33.50
|
35.40
|
32.80
|
33.90
|
33.65
|
16.30
|
3,100
|
|
9/7/2020
|
+0.40 / +1.23%
|
33.30
|
34.00
|
32.50
|
33.00
|
32.82
|
15.87
|
11,300
|
|
9/4/2020
|
+0.90 / +2.77%
|
32.50
|
33.40
|
32.30
|
33.40
|
32.62
|
16.06
|
24,500
|
|
9/3/2020
|
+0.20 / +0.62%
|
32.80
|
33.50
|
32.50
|
32.50
|
32.74
|
15.63
|
15,100
|
|
9/1/2020
|
-0.10 / -0.30%
|
32.10
|
32.80
|
32.00
|
32.80
|
32.25
|
15.77
|
11,200
|
|
8/31/2020
|
-0.40 / -1.20%
|
33.80
|
33.80
|
31.60
|
32.90
|
32.07
|
15.82
|
17,200
|
|
8/28/2020
|
-0.20 / -0.61%
|
32.90
|
34.60
|
32.30
|
32.70
|
33.28
|
15.72
|
7,500
|
|
8/27/2020
|
+1.50 / +4.78%
|
31.90
|
32.90
|
31.80
|
32.90
|
32.09
|
15.82
|
19,600
|
|
8/26/2020
|
-0.40 / -1.26%
|
31.50
|
31.60
|
31.40
|
31.40
|
31.50
|
15.10
|
4,900
|
|
8/25/2020
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.50
|
31.80
|
31.67
|
15.29
|
7,400
|
|
8/24/2020
|
+0.50 / +1.60%
|
31.50
|
32.50
|
31.50
|
31.80
|
31.96
|
15.29
|
46,700
|
|
8/21/2020
|
+0.40 / +1.29%
|
31.00
|
35.00
|
30.30
|
31.30
|
31.27
|
15.05
|
27,700
|
|
8/20/2020
|
-0.10 / -0.32%
|
31.00
|
31.10
|
30.90
|
30.90
|
30.99
|
14.86
|
11,400
|
|
8/19/2020
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.80
|
31.00
|
30.97
|
14.91
|
14,700
|
|
|